{"title":"PotlatchDeltic[PCH]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/PCH.html?from=360search","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_PCH.html?from=360search","stockName":"PotlatchDeltic","currentPrice":"42.51","changeAmount":"-0.25","priceChangeRatio":"-0.58%","currenttime":"2022-10-08 04:00:07","timeZone":"\u5317\u4eac\u65f6\u95f4","status":"2","open":"42.57","close":"42.76","maxPrice":"42.75","minPrice":"42.38","volume":"67.88\u4e07","amount":"2887.41\u4e07","marketCapitalization":"29.45\u4ebf","timeChart":{"points":"330","cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["42.75","42.66","42.58","42.49","42.40"]},"cyrate":{"o":["0.42%","0.22%","0.01%","-0.19%","-0.40%"]},"p":[{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.57","rise":"0","volumn":"48","time":"21:31"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"171","time":"21:32"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.48","rise":"-0.21%","volumn":"372","time":"21:33"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"388","time":"21:34"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"388","time":"21:35"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.48","rise":"-0.20%","volumn":"442","time":"21:36"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.46","rise":"-0.26%","volumn":"672","time":"21:37"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.11%","volumn":"853","time":"21:38"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.07%","volumn":"867","time":"21:39"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.72","rise":"0.35%","volumn":"891","time":"21:40"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.75","rise":"0.42%","volumn":"901","time":"21:41"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.75","rise":"0.42%","volumn":"901","time":"21:42"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.70","rise":"0.31%","volumn":"909","time":"21:43"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.73","rise":"0.38%","volumn":"912","time":"21:44"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.58","rise":"0.02%","volumn":"922","time":"21:45"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.58","rise":"0.02%","volumn":"945","time":"21:46"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.62","rise":"0.12%","volumn":"956","time":"21:47"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.61","rise":"0.09%","volumn":"973","time":"21:48"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.65","rise":"0.19%","volumn":"978","time":"21:49"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.63","rise":"0.15%","volumn":"986","time":"21:50"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.66","rise":"0.21%","volumn":"1001","time":"21:51"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.66","rise":"0.21%","volumn":"1001","time":"21:52"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.67","rise":"0.23%","volumn":"1012","time":"21:53"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.71","rise":"0.33%","volumn":"1023","time":"21:54"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.64","rise":"0.16%","volumn":"1028","time":"21:55"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.64","rise":"0.16%","volumn":"1028","time":"21:56"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.63","rise":"0.15%","volumn":"1046","time":"21:57"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"1064","time":"21:58"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"1072","time":"21:59"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.07%","volumn":"1078","time":"22:00"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.62","rise":"0.12%","volumn":"1080","time":"22:01"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.62","rise":"0.12%","volumn":"1083","time":"22:02"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"1108","time":"22:03"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"1119","time":"22:04"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"1125","time":"22:05"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.08%","volumn":"1145","time":"22:06"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"1148","time":"22:07"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"1148","time":"22:08"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.14%","volumn":"1205","time":"22:09"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.14%","volumn":"1222","time":"22:10"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"1226","time":"22:11"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"1230","time":"22:12"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.57","rise":"0.00%","volumn":"1239","time":"22:13"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"1258","time":"22:14"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"1282","time":"22:15"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.11%","volumn":"1300","time":"22:16"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"1304","time":"22:17"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.57","rise":"0.00%","volumn":"1309","time":"22:18"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.10%","volumn":"1314","time":"22:19"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"1317","time":"22:20"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"1320","time":"22:21"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"1322","time":"22:22"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"1329","time":"22:23"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.57","rise":"0.00%","volumn":"1336","time":"22:24"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.08%","volumn":"1346","time":"22:25"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"1356","time":"22:26"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"1361","time":"22:27"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"1361","time":"22:28"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"1374","time":"22:29"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.04%","volumn":"1382","time":"22:30"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"1407","time":"22:31"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"1407","time":"22:32"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"1423","time":"22:33"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"1436","time":"22:34"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"1445","time":"22:35"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"1445","time":"22:36"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"1449","time":"22:37"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"1458","time":"22:38"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"1470","time":"22:39"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.11%","volumn":"1485","time":"22:40"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"1492","time":"22:41"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"1492","time":"22:42"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.07%","volumn":"1497","time":"22:43"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.07%","volumn":"1497","time":"22:44"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.63","rise":"0.15%","volumn":"1500","time":"22:45"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.65","rise":"0.18%","volumn":"1527","time":"22:46"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.64","rise":"0.16%","volumn":"1533","time":"22:47"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.65","rise":"0.19%","volumn":"1542","time":"22:48"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.63","rise":"0.14%","volumn":"1544","time":"22:49"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.63","rise":"0.14%","volumn":"1545","time":"22:50"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.63","rise":"0.14%","volumn":"1553","time":"22:51"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.62","rise":"0.11%","volumn":"1564","time":"22:52"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.62","rise":"0.11%","volumn":"1566","time":"22:53"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.64","rise":"0.16%","volumn":"1598","time":"22:54"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.65","rise":"0.19%","volumn":"1638","time":"22:55"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.63","rise":"0.14%","volumn":"1702","time":"22:56"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.62","rise":"0.12%","volumn":"1706","time":"22:57"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.62","rise":"0.12%","volumn":"1723","time":"22:58"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"1731","time":"22:59"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"1731","time":"23:00"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"1731","time":"23:01"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"1731","time":"23:02"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.62","rise":"0.11%","volumn":"1742","time":"23:03"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.08%","volumn":"1744","time":"23:04"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.61","rise":"0.09%","volumn":"1747","time":"23:05"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.61","rise":"0.09%","volumn":"1748","time":"23:06"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"1754","time":"23:07"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"1758","time":"23:08"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"1760","time":"23:09"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"1760","time":"23:10"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"1767","time":"23:11"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.13%","volumn":"1773","time":"23:12"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"1815","time":"23:13"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.14%","volumn":"1823","time":"23:14"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"1830","time":"23:15"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.11%","volumn":"1838","time":"23:16"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"1846","time":"23:17"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.49","rise":"-0.19%","volumn":"1852","time":"23:18"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"1863","time":"23:19"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"1876","time":"23:20"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"1879","time":"23:21"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.15%","volumn":"1893","time":"23:22"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"1908","time":"23:23"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.14%","volumn":"1913","time":"23:24"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"1923","time":"23:25"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"1930","time":"23:26"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"1937","time":"23:27"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"1942","time":"23:28"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"1945","time":"23:29"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"1950","time":"23:30"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"1955","time":"23:31"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"1966","time":"23:32"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.49","rise":"-0.19%","volumn":"1972","time":"23:33"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.48","rise":"-0.21%","volumn":"1988","time":"23:34"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.14%","volumn":"2003","time":"23:35"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"2013","time":"23:36"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.06%","volumn":"2024","time":"23:37"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.06%","volumn":"2028","time":"23:38"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.06%","volumn":"2029","time":"23:39"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.14%","volumn":"2041","time":"23:40"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"2043","time":"23:41"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"2049","time":"23:42"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.14%","volumn":"2056","time":"23:43"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"2075","time":"23:44"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"2080","time":"23:45"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"2082","time":"23:46"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"2087","time":"23:47"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"2089","time":"23:48"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"2091","time":"23:49"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.04%","volumn":"2097","time":"23:50"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.04%","volumn":"2098","time":"23:51"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.04%","volumn":"2104","time":"23:52"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.04%","volumn":"2104","time":"23:53"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.04%","volumn":"2106","time":"23:54"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.04%","volumn":"2109","time":"23:55"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.04%","volumn":"2111","time":"23:56"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.04%","volumn":"2114","time":"23:57"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"2118","time":"23:58"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"2120","time":"23:59"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"2120","time":"00:00"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.07%","volumn":"2124","time":"00:01"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.61","rise":"0.09%","volumn":"2129","time":"00:02"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.61","rise":"0.09%","volumn":"2130","time":"00:03"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.65","rise":"0.19%","volumn":"2133","time":"00:04"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.64","rise":"0.16%","volumn":"2153","time":"00:05"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.58","rise":"0.02%","volumn":"2155","time":"00:06"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.58","rise":"0.02%","volumn":"2157","time":"00:07"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.61","rise":"0.09%","volumn":"2161","time":"00:08"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.61","rise":"0.09%","volumn":"2161","time":"00:09"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.61","rise":"0.09%","volumn":"2170","time":"00:10"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.64","rise":"0.16%","volumn":"2175","time":"00:11"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.64","rise":"0.16%","volumn":"2176","time":"00:12"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.64","rise":"0.16%","volumn":"2180","time":"00:13"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.63","rise":"0.14%","volumn":"2183","time":"00:14"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.63","rise":"0.14%","volumn":"2184","time":"00:15"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.07%","volumn":"2190","time":"00:16"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.07%","volumn":"2193","time":"00:17"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.62","rise":"0.12%","volumn":"2212","time":"00:18"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.62","rise":"0.12%","volumn":"2214","time":"00:19"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"2225","time":"00:20"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.58","rise":"0.02%","volumn":"2245","time":"00:21"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"2260","time":"00:22"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.14%","volumn":"2267","time":"00:23"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"2272","time":"00:24"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"2276","time":"00:25"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"2280","time":"00:26"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"2286","time":"00:27"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"2289","time":"00:28"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"2294","time":"00:29"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.08%","volumn":"2301","time":"00:30"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.11%","volumn":"2303","time":"00:31"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"2309","time":"00:32"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.11%","volumn":"2315","time":"00:33"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.11%","volumn":"2320","time":"00:34"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.11%","volumn":"2321","time":"00:35"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"2324","time":"00:36"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"2325","time":"00:37"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"2328","time":"00:38"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.14%","volumn":"2351","time":"00:39"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"2368","time":"00:40"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"2383","time":"00:41"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.14%","volumn":"2386","time":"00:42"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"2395","time":"00:43"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"2410","time":"00:44"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"2418","time":"00:45"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"2422","time":"00:46"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"2462","time":"00:47"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"2471","time":"00:48"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.11%","volumn":"2476","time":"00:49"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.11%","volumn":"2477","time":"00:50"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.14%","volumn":"2488","time":"00:51"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.11%","volumn":"2492","time":"00:52"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.13%","volumn":"2499","time":"00:53"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.13%","volumn":"2500","time":"00:54"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.14%","volumn":"2502","time":"00:55"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.14%","volumn":"2517","time":"00:56"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.14%","volumn":"2517","time":"00:57"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"2524","time":"00:58"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"2524","time":"00:59"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"2531","time":"01:00"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"2532","time":"01:01"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"2533","time":"01:02"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"2537","time":"01:03"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"2540","time":"01:04"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"2547","time":"01:05"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"2548","time":"01:06"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"2549","time":"01:07"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"2549","time":"01:08"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"2553","time":"01:09"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"2555","time":"01:10"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"2556","time":"01:11"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"2567","time":"01:12"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.01%","volumn":"2568","time":"01:13"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.01%","volumn":"2569","time":"01:14"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.01%","volumn":"2569","time":"01:15"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.04%","volumn":"2573","time":"01:16"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.58","rise":"0.03%","volumn":"2581","time":"01:17"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.08%","volumn":"2585","time":"01:18"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.08%","volumn":"2586","time":"01:19"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.62","rise":"0.12%","volumn":"2588","time":"01:20"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.62","rise":"0.12%","volumn":"2596","time":"01:21"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.57","rise":"0.00%","volumn":"2611","time":"01:22"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"2625","time":"01:23"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"2625","time":"01:24"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"2628","time":"01:25"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"2629","time":"01:26"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"2632","time":"01:27"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.57","rise":"0.00%","volumn":"2644","time":"01:28"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.07%","volumn":"2659","time":"01:29"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"2661","time":"01:30"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"2676","time":"01:31"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"2688","time":"01:32"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"2692","time":"01:33"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.07%","volumn":"2700","time":"01:34"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.07%","volumn":"2702","time":"01:35"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.65","rise":"0.19%","volumn":"2722","time":"01:36"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.65","rise":"0.19%","volumn":"2722","time":"01:37"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.62","rise":"0.12%","volumn":"2736","time":"01:38"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.62","rise":"0.11%","volumn":"2806","time":"01:39"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.61","rise":"0.09%","volumn":"2817","time":"01:40"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.61","rise":"0.09%","volumn":"2821","time":"01:41"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.62","rise":"0.12%","volumn":"2831","time":"01:42"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.62","rise":"0.12%","volumn":"2832","time":"01:43"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.63","rise":"0.14%","volumn":"2844","time":"01:44"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.63","rise":"0.14%","volumn":"2849","time":"01:45"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.61","rise":"0.09%","volumn":"2853","time":"01:46"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.64","rise":"0.16%","volumn":"2864","time":"01:47"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.64","rise":"0.16%","volumn":"2866","time":"01:48"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.58","rise":"0.02%","volumn":"2869","time":"01:49"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.58","rise":"0.02%","volumn":"2874","time":"01:50"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"2879","time":"01:51"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"2880","time":"01:52"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.07%","volumn":"2882","time":"01:53"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.04%","volumn":"2885","time":"01:54"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.58","rise":"0.02%","volumn":"2890","time":"01:55"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.07%","volumn":"2892","time":"01:56"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.58","rise":"0.02%","volumn":"2899","time":"01:57"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.57","rise":"0.00%","volumn":"2906","time":"01:58"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"2910","time":"01:59"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"2916","time":"02:00"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"2919","time":"02:01"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"2922","time":"02:02"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"2924","time":"02:03"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"2940","time":"02:04"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.57","rise":"0.00%","volumn":"2948","time":"02:05"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.57","rise":"0.00%","volumn":"2950","time":"02:06"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.57","rise":"0.00%","volumn":"2953","time":"02:07"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.57","rise":"0.00%","volumn":"2956","time":"02:08"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"2972","time":"02:09"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"2995","time":"02:10"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.49","rise":"-0.19%","volumn":"3009","time":"02:11"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"3033","time":"02:12"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"3067","time":"02:13"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"3072","time":"02:14"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.11%","volumn":"3084","time":"02:15"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.57","rise":"0.00%","volumn":"3094","time":"02:16"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"3125","time":"02:17"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.08%","volumn":"3132","time":"02:18"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.13%","volumn":"3137","time":"02:19"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"3159","time":"02:20"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"3189","time":"02:21"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"3199","time":"02:22"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"3209","time":"02:23"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"3211","time":"02:24"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"3273","time":"02:25"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"3328","time":"02:26"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.15%","volumn":"3334","time":"02:27"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.49","rise":"-0.18%","volumn":"3349","time":"02:28"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.49","rise":"-0.18%","volumn":"3399","time":"02:29"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"3432","time":"02:30"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"3509","time":"02:31"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.40","rise":"-0.40%","volumn":"3550","time":"02:32"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.45","rise":"-0.28%","volumn":"3562","time":"02:33"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.44","rise":"-0.32%","volumn":"3565","time":"02:34"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.49","rise":"-0.19%","volumn":"3573","time":"02:35"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.49","rise":"-0.19%","volumn":"3577","time":"02:36"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.49","rise":"-0.18%","volumn":"3588","time":"02:37"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.13%","volumn":"3600","time":"02:38"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.13%","volumn":"3604","time":"02:39"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"3616","time":"02:40"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"3620","time":"02:41"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"3622","time":"02:42"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.49","rise":"-0.18%","volumn":"3635","time":"02:43"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.49","rise":"-0.18%","volumn":"3641","time":"02:44"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"3657","time":"02:45"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.49","rise":"-0.19%","volumn":"3661","time":"02:46"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.49","rise":"-0.19%","volumn":"3663","time":"02:47"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.49","rise":"-0.19%","volumn":"3665","time":"02:48"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.49","rise":"-0.19%","volumn":"3674","time":"02:49"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"3693","time":"02:50"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"3709","time":"02:51"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"3713","time":"02:52"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"3715","time":"02:53"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"3724","time":"02:54"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"3738","time":"02:55"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"3745","time":"02:56"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"3749","time":"02:57"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"3756","time":"02:58"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"3760","time":"02:59"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"3764","time":"03:00"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"3774","time":"03:01"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"3779","time":"03:02"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.57","rise":"0.00%","volumn":"3812","time":"03:03"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.58","rise":"0.02%","volumn":"3817","time":"03:04"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"3829","time":"03:05"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"3841","time":"03:06"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.05%","volumn":"3846","time":"03:07"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.59","rise":"0.04%","volumn":"3855","time":"03:08"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.62","rise":"0.12%","volumn":"3902","time":"03:09"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.63","rise":"0.14%","volumn":"3910","time":"03:10"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.07%","volumn":"3926","time":"03:11"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.07%","volumn":"3932","time":"03:12"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.60","rise":"0.07%","volumn":"3942","time":"03:13"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.58","rise":"0.02%","volumn":"3981","time":"03:14"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.58","rise":"0.01%","volumn":"4008","time":"03:15"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.57","rise":"0.00%","volumn":"4021","time":"03:16"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.58","rise":"0.02%","volumn":"4051","time":"03:17"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.57","rise":"0.00%","volumn":"4083","time":"03:18"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"4107","time":"03:19"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"4130","time":"03:20"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.58","rise":"0.02%","volumn":"4191","time":"03:21"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.57","rise":"0.00%","volumn":"4229","time":"03:22"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"4337","time":"03:23"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.13%","volumn":"4350","time":"03:24"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.49","rise":"-0.18%","volumn":"4373","time":"03:25"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.14%","volumn":"4385","time":"03:26"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.49","rise":"-0.18%","volumn":"4392","time":"03:27"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.48","rise":"-0.21%","volumn":"4411","time":"03:28"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.48","rise":"-0.21%","volumn":"4431","time":"03:29"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"4447","time":"03:30"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"4472","time":"03:31"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.15%","volumn":"4527","time":"03:32"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.14%","volumn":"4588","time":"03:33"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"4629","time":"03:34"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"4636","time":"03:35"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.15%","volumn":"4651","time":"03:36"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.50","rise":"-0.16%","volumn":"4664","time":"03:37"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"4692","time":"03:38"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"4697","time":"03:39"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.12%","volumn":"4711","time":"03:40"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"4720","time":"03:41"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"4735","time":"03:42"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"4756","time":"03:43"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"4817","time":"03:44"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"4847","time":"03:45"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"4883","time":"03:46"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"4896","time":"03:47"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"4920","time":"03:48"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"4936","time":"03:49"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"4974","time":"03:50"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.58","rise":"0.02%","volumn":"5068","time":"03:51"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.04%","volumn":"5083","time":"03:52"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"5140","time":"03:53"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"5174","time":"03:54"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.02%","volumn":"5233","time":"03:55"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.53","rise":"-0.09%","volumn":"5292","time":"03:56"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.54","rise":"-0.07%","volumn":"5333","time":"03:57"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.52","rise":"-0.11%","volumn":"5388","time":"03:58"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.05%","volumn":"5491","time":"03:59"},{"date":"2022\/10\/07 \u661f\u671f\u4e94","price":"42.51","rise":"-0.14%","volumn":"6788","time":"04:00"}]},"fiveDaysTtendency":{"points":"330","cx":{"o":["09\/30","10\/03","10\/04","10\/05","10\/06"]},"cy":{"o":["42.95","42.47","42.00","41.52","41.04"]},"cyrate":{"o":["3.82%","2.66%","1.51%","0.36%","-0.80%"]},"p":[{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.370","rise":"0","volumn":"72.29","time":"02:35"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.350","rise":"-0.05%","volumn":"56.27","time":"02:40"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.330","rise":"-0.10%","volumn":"74.51","time":"02:45"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.350","rise":"-0.05%","volumn":"70.13","time":"02:50"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.365","rise":"-0.01%","volumn":"216.00","time":"02:55"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.260","rise":"-0.27%","volumn":"298.59","time":"03:00"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.250","rise":"-0.29%","volumn":"167.57","time":"03:05"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.260","rise":"-0.27%","volumn":"99.93","time":"03:10"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.200","rise":"-0.41%","volumn":"107.02","time":"03:15"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.150","rise":"-0.53%","volumn":"116.64","time":"03:20"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.190","rise":"-0.44%","volumn":"197.34","time":"03:25"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.210","rise":"-0.39%","volumn":"339.17","time":"03:30"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.090","rise":"-0.68%","volumn":"264.97","time":"03:35"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.150","rise":"-0.53%","volumn":"175.97","time":"03:40"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.205","rise":"-0.40%","volumn":"283.46","time":"03:45"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.160","rise":"-0.51%","volumn":"183.82","time":"03:50"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.070","rise":"-0.73%","volumn":"466.01","time":"03:55"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.040","rise":"-0.80%","volumn":"5409.78","time":"04:00"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.250","rise":"-0.29%","volumn":"175.36","time":"21:35"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.295","rise":"-0.18%","volumn":"121.30","time":"21:40"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.570","rise":"0.48%","volumn":"69.49","time":"21:45"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.730","rise":"0.87%","volumn":"66.39","time":"21:50"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.590","rise":"0.53%","volumn":"47.45","time":"21:55"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.610","rise":"0.58%","volumn":"42.87","time":"22:00"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.800","rise":"1.04%","volumn":"126.41","time":"22:05"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.780","rise":"0.99%","volumn":"106.40","time":"22:10"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.900","rise":"1.28%","volumn":"52.62","time":"22:15"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.840","rise":"1.14%","volumn":"55.48","time":"22:20"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.870","rise":"1.21%","volumn":"18.68","time":"22:25"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.920","rise":"1.33%","volumn":"42.75","time":"22:30"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.760","rise":"0.94%","volumn":"99.70","time":"22:35"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.840","rise":"1.14%","volumn":"120.99","time":"22:40"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.750","rise":"0.92%","volumn":"37.30","time":"22:45"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.780","rise":"0.99%","volumn":"62.09","time":"22:50"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.870","rise":"1.21%","volumn":"60.35","time":"22:55"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.880","rise":"1.23%","volumn":"89.58","time":"23:00"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.950","rise":"1.40%","volumn":"42.46","time":"23:05"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.050","rise":"1.64%","volumn":"82.35","time":"23:10"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.060","rise":"1.67%","volumn":"82.07","time":"23:15"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.110","rise":"1.79%","volumn":"105.97","time":"23:20"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.018","rise":"1.57%","volumn":"150.99","time":"23:25"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.100","rise":"1.76%","volumn":"122.24","time":"23:30"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.150","rise":"1.89%","volumn":"63.82","time":"23:35"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.090","rise":"1.74%","volumn":"34.10","time":"23:40"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.121","rise":"1.82%","volumn":"33.88","time":"23:45"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.150","rise":"1.89%","volumn":"65.36","time":"23:50"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.150","rise":"1.89%","volumn":"38.91","time":"23:55"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.150","rise":"1.89%","volumn":"53.72","time":"00:00"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.150","rise":"1.89%","volumn":"53.22","time":"00:05"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.280","rise":"2.20%","volumn":"62.13","time":"00:10"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.180","rise":"1.96%","volumn":"189.35","time":"00:15"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.050","rise":"1.64%","volumn":"98.48","time":"00:20"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.100","rise":"1.76%","volumn":"78.17","time":"00:25"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.000","rise":"1.52%","volumn":"73.94","time":"00:30"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"41.990","rise":"1.50%","volumn":"56.83","time":"00:35"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.060","rise":"1.67%","volumn":"68.58","time":"00:40"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.060","rise":"1.67%","volumn":"26.97","time":"00:45"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.065","rise":"1.68%","volumn":"47.93","time":"00:50"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.040","rise":"1.62%","volumn":"82.83","time":"00:55"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.070","rise":"1.69%","volumn":"40.16","time":"01:00"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.150","rise":"1.89%","volumn":"66.81","time":"01:05"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.190","rise":"1.98%","volumn":"23.56","time":"01:10"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.110","rise":"1.79%","volumn":"64.45","time":"01:15"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.140","rise":"1.86%","volumn":"24.51","time":"01:20"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.140","rise":"1.86%","volumn":"40.40","time":"01:25"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.120","rise":"1.81%","volumn":"20.69","time":"01:30"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.170","rise":"1.93%","volumn":"47.86","time":"01:35"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.110","rise":"1.79%","volumn":"45.84","time":"01:40"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.120","rise":"1.81%","volumn":"18.80","time":"01:45"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.120","rise":"1.81%","volumn":"62.66","time":"01:50"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.100","rise":"1.76%","volumn":"40.27","time":"01:55"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.090","rise":"1.74%","volumn":"125.61","time":"02:00"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.114","rise":"1.80%","volumn":"27.05","time":"02:05"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.110","rise":"1.79%","volumn":"47.13","time":"02:10"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.110","rise":"1.79%","volumn":"44.70","time":"02:15"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.110","rise":"1.79%","volumn":"36.15","time":"02:20"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.140","rise":"1.86%","volumn":"57.96","time":"02:25"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.150","rise":"1.89%","volumn":"40.80","time":"02:30"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.130","rise":"1.84%","volumn":"66.84","time":"02:35"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.160","rise":"1.91%","volumn":"64.03","time":"02:40"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.170","rise":"1.93%","volumn":"50.86","time":"02:45"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.150","rise":"1.89%","volumn":"99.64","time":"02:50"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.140","rise":"1.86%","volumn":"72.96","time":"02:55"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.190","rise":"1.98%","volumn":"71.99","time":"03:00"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.185","rise":"1.97%","volumn":"38.04","time":"03:05"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.180","rise":"1.96%","volumn":"27.56","time":"03:10"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.190","rise":"1.98%","volumn":"85.20","time":"03:15"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.200","rise":"2.01%","volumn":"63.73","time":"03:20"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.180","rise":"1.96%","volumn":"47.02","time":"03:25"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.220","rise":"2.05%","volumn":"49.03","time":"03:30"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.220","rise":"2.05%","volumn":"134.77","time":"03:35"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.200","rise":"2.01%","volumn":"82.25","time":"03:40"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.120","rise":"1.81%","volumn":"230.52","time":"03:45"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.150","rise":"1.89%","volumn":"132.59","time":"03:50"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.160","rise":"1.91%","volumn":"184.30","time":"03:55"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.170","rise":"1.93%","volumn":"1642.15","time":"04:00"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.830","rise":"3.53%","volumn":"88.60","time":"21:35"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.740","rise":"3.31%","volumn":"51.47","time":"21:40"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.740","rise":"3.31%","volumn":"114.44","time":"21:45"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.680","rise":"3.17%","volumn":"78.17","time":"21:50"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.680","rise":"3.17%","volumn":"29.31","time":"21:55"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.782","rise":"3.41%","volumn":"48.09","time":"22:00"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.910","rise":"3.72%","volumn":"107.39","time":"22:05"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.900","rise":"3.70%","volumn":"74.56","time":"22:10"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.840","rise":"3.55%","volumn":"48.31","time":"22:15"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.820","rise":"3.50%","volumn":"21.85","time":"22:20"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.840","rise":"3.55%","volumn":"49.84","time":"22:25"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.860","rise":"3.60%","volumn":"26.21","time":"22:30"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.930","rise":"3.77%","volumn":"57.44","time":"22:35"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.850","rise":"3.58%","volumn":"55.46","time":"22:40"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.860","rise":"3.60%","volumn":"39.37","time":"22:45"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.880","rise":"3.65%","volumn":"54.12","time":"22:50"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.830","rise":"3.53%","volumn":"23.93","time":"22:55"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.850","rise":"3.58%","volumn":"61.62","time":"23:00"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.850","rise":"3.58%","volumn":"21.20","time":"23:05"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.850","rise":"3.58%","volumn":"46.69","time":"23:10"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.860","rise":"3.60%","volumn":"34.88","time":"23:15"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.890","rise":"3.67%","volumn":"43.77","time":"23:20"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.930","rise":"3.77%","volumn":"69.17","time":"23:25"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.890","rise":"3.67%","volumn":"13.08","time":"23:30"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.890","rise":"3.67%","volumn":"116.71","time":"23:35"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.950","rise":"3.82%","volumn":"67.27","time":"23:40"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.865","rise":"3.61%","volumn":"35.79","time":"23:45"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.800","rise":"3.46%","volumn":"21.74","time":"23:50"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.800","rise":"3.46%","volumn":"28.62","time":"23:55"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.785","rise":"3.42%","volumn":"22.38","time":"00:00"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.820","rise":"3.50%","volumn":"11.02","time":"00:05"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.780","rise":"3.41%","volumn":"14.33","time":"00:10"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.800","rise":"3.46%","volumn":"16.03","time":"00:15"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.810","rise":"3.48%","volumn":"11.35","time":"00:20"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.760","rise":"3.36%","volumn":"21.50","time":"00:25"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.830","rise":"3.53%","volumn":"18.82","time":"00:30"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.870","rise":"3.63%","volumn":"23.13","time":"00:35"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.920","rise":"3.75%","volumn":"18.06","time":"00:40"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.905","rise":"3.71%","volumn":"11.36","time":"00:45"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.760","rise":"3.36%","volumn":"18.86","time":"00:50"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.720","rise":"3.26%","volumn":"13.67","time":"00:55"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.690","rise":"3.19%","volumn":"29.51","time":"01:00"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.660","rise":"3.12%","volumn":"60.35","time":"01:05"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.610","rise":"3.00%","volumn":"24.99","time":"01:10"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.540","rise":"2.83%","volumn":"17.54","time":"01:15"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.520","rise":"2.78%","volumn":"70.26","time":"01:20"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.505","rise":"2.74%","volumn":"28.64","time":"01:25"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.540","rise":"2.83%","volumn":"76.14","time":"01:30"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.570","rise":"2.90%","volumn":"19.94","time":"01:35"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.580","rise":"2.92%","volumn":"31.08","time":"01:40"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.545","rise":"2.84%","volumn":"17.05","time":"01:45"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.590","rise":"2.95%","volumn":"34.40","time":"01:50"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.650","rise":"3.09%","volumn":"21.38","time":"01:55"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.685","rise":"3.18%","volumn":"13.71","time":"02:00"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.675","rise":"3.15%","volumn":"5.38","time":"02:05"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.680","rise":"3.17%","volumn":"16.07","time":"02:10"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.680","rise":"3.17%","volumn":"24.33","time":"02:15"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.645","rise":"3.08%","volumn":"26.46","time":"02:20"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.630","rise":"3.05%","volumn":"12.83","time":"02:25"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.640","rise":"3.07%","volumn":"27.09","time":"02:30"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.630","rise":"3.05%","volumn":"19.01","time":"02:35"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.620","rise":"3.02%","volumn":"17.22","time":"02:40"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.620","rise":"3.02%","volumn":"10.56","time":"02:45"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.669","rise":"3.14%","volumn":"22.38","time":"02:50"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.655","rise":"3.11%","volumn":"19.01","time":"02:55"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.680","rise":"3.17%","volumn":"25.78","time":"03:00"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.710","rise":"3.24%","volumn":"22.75","time":"03:05"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.665","rise":"3.13%","volumn":"42.84","time":"03:10"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.620","rise":"3.02%","volumn":"25.75","time":"03:15"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.600","rise":"2.97%","volumn":"24.55","time":"03:20"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.585","rise":"2.94%","volumn":"48.69","time":"03:25"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.650","rise":"3.09%","volumn":"89.57","time":"03:30"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.630","rise":"3.05%","volumn":"60.00","time":"03:35"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.712","rise":"3.24%","volumn":"67.05","time":"03:40"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.690","rise":"3.19%","volumn":"45.86","time":"03:45"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.720","rise":"3.26%","volumn":"64.41","time":"03:50"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.810","rise":"3.48%","volumn":"196.86","time":"03:55"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.870","rise":"3.63%","volumn":"1387.84","time":"04:00"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.435","rise":"2.57%","volumn":"180.49","time":"21:35"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.470","rise":"2.66%","volumn":"45.82","time":"21:40"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.590","rise":"2.95%","volumn":"72.96","time":"21:45"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.650","rise":"3.09%","volumn":"52.04","time":"21:50"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.620","rise":"3.02%","volumn":"40.14","time":"21:55"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.710","rise":"3.24%","volumn":"37.17","time":"22:00"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.560","rise":"2.88%","volumn":"102.87","time":"22:05"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.500","rise":"2.73%","volumn":"7.86","time":"22:10"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.530","rise":"2.80%","volumn":"71.59","time":"22:15"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.520","rise":"2.78%","volumn":"32.68","time":"22:20"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.660","rise":"3.12%","volumn":"63.81","time":"22:25"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.610","rise":"3.00%","volumn":"40.64","time":"22:30"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.575","rise":"2.91%","volumn":"33.74","time":"22:35"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.550","rise":"2.85%","volumn":"53.47","time":"22:40"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.620","rise":"3.02%","volumn":"290.98","time":"22:45"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.580","rise":"2.92%","volumn":"19.48","time":"22:50"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.600","rise":"2.97%","volumn":"32.35","time":"22:55"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.510","rise":"2.76%","volumn":"100.09","time":"23:00"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.550","rise":"2.85%","volumn":"115.92","time":"23:05"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.590","rise":"2.95%","volumn":"85.83","time":"23:10"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.610","rise":"3.00%","volumn":"6.89","time":"23:15"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.700","rise":"3.21%","volumn":"11.82","time":"23:20"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.680","rise":"3.17%","volumn":"19.19","time":"23:25"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.610","rise":"3.00%","volumn":"28.20","time":"23:30"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.545","rise":"2.84%","volumn":"49.33","time":"23:35"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.675","rise":"3.15%","volumn":"24.16","time":"23:40"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.633","rise":"3.05%","volumn":"19.69","time":"23:45"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.600","rise":"2.97%","volumn":"64.12","time":"23:50"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.550","rise":"2.85%","volumn":"22.49","time":"23:55"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.565","rise":"2.89%","volumn":"12.77","time":"00:00"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.480","rise":"2.68%","volumn":"23.37","time":"00:05"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.525","rise":"2.79%","volumn":"98.63","time":"00:10"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.620","rise":"3.02%","volumn":"227.90","time":"00:15"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.600","rise":"2.97%","volumn":"61.40","time":"00:20"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.540","rise":"2.83%","volumn":"16.04","time":"00:25"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.490","rise":"2.71%","volumn":"134.23","time":"00:30"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.440","rise":"2.59%","volumn":"59.57","time":"00:35"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.500","rise":"2.73%","volumn":"430.80","time":"00:40"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.490","rise":"2.71%","volumn":"19.09","time":"00:45"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.520","rise":"2.78%","volumn":"136.40","time":"00:50"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.560","rise":"2.88%","volumn":"78.72","time":"00:55"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.510","rise":"2.76%","volumn":"282.64","time":"01:00"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.570","rise":"2.90%","volumn":"24.48","time":"01:05"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.630","rise":"3.05%","volumn":"153.65","time":"01:10"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.620","rise":"3.02%","volumn":"157.78","time":"01:15"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.660","rise":"3.12%","volumn":"38.72","time":"01:20"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.670","rise":"3.14%","volumn":"154.28","time":"01:25"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.645","rise":"3.08%","volumn":"25.57","time":"01:30"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.630","rise":"3.05%","volumn":"10.23","time":"01:35"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.590","rise":"2.95%","volumn":"24.47","time":"01:40"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.570","rise":"2.90%","volumn":"26.20","time":"01:45"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.590","rise":"2.95%","volumn":"16.88","time":"01:50"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.500","rise":"2.73%","volumn":"540.60","time":"01:55"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.520","rise":"2.78%","volumn":"75.47","time":"02:00"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.595","rise":"2.96%","volumn":"32.12","time":"02:05"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.610","rise":"3.00%","volumn":"19.86","time":"02:10"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.642","rise":"3.08%","volumn":"3035.74","time":"02:15"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.695","rise":"3.20%","volumn":"60.40","time":"02:20"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.670","rise":"3.14%","volumn":"10.28","time":"02:25"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.740","rise":"3.31%","volumn":"32.18","time":"02:30"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.655","rise":"3.11%","volumn":"59.69","time":"02:35"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.700","rise":"3.21%","volumn":"21.80","time":"02:40"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.684","rise":"3.18%","volumn":"18.59","time":"02:45"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.700","rise":"3.21%","volumn":"47.43","time":"02:50"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.720","rise":"3.26%","volumn":"210.27","time":"02:55"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.745","rise":"3.32%","volumn":"55.42","time":"03:00"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.800","rise":"3.46%","volumn":"100.31","time":"03:05"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.710","rise":"3.24%","volumn":"68.22","time":"03:10"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.776","rise":"3.40%","volumn":"32.66","time":"03:15"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.790","rise":"3.43%","volumn":"45.53","time":"03:20"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.800","rise":"3.46%","volumn":"65.47","time":"03:25"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.780","rise":"3.41%","volumn":"104.96","time":"03:30"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.785","rise":"3.42%","volumn":"64.05","time":"03:35"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.720","rise":"3.26%","volumn":"137.31","time":"03:40"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.720","rise":"3.26%","volumn":"47.10","time":"03:45"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.740","rise":"3.31%","volumn":"74.91","time":"03:50"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.750","rise":"3.34%","volumn":"187.55","time":"03:55"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.790","rise":"3.43%","volumn":"1065.84","time":"04:00"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.810","rise":"3.48%","volumn":"77.30","time":"21:35"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.740","rise":"3.31%","volumn":"40.47","time":"21:40"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.770","rise":"3.38%","volumn":"19.99","time":"21:45"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.840","rise":"3.55%","volumn":"27.97","time":"21:50"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.690","rise":"3.19%","volumn":"7.64","time":"21:55"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.620","rise":"3.02%","volumn":"21.23","time":"22:00"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.620","rise":"3.02%","volumn":"34.81","time":"22:05"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.645","rise":"3.08%","volumn":"39.56","time":"22:10"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.570","rise":"2.90%","volumn":"34.28","time":"22:15"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.580","rise":"2.92%","volumn":"38.22","time":"22:20"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.580","rise":"2.92%","volumn":"30.35","time":"22:25"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.535","rise":"2.82%","volumn":"107.41","time":"22:30"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.550","rise":"2.85%","volumn":"78.75","time":"22:35"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.570","rise":"2.90%","volumn":"31.30","time":"22:40"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.675","rise":"3.15%","volumn":"22.86","time":"22:45"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.700","rise":"3.21%","volumn":"189.41","time":"22:50"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.570","rise":"2.90%","volumn":"30.77","time":"22:55"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.675","rise":"3.15%","volumn":"28.28","time":"23:00"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.550","rise":"2.85%","volumn":"19.08","time":"23:05"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.600","rise":"2.97%","volumn":"25.76","time":"23:10"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.560","rise":"2.88%","volumn":"26.04","time":"23:15"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.700","rise":"3.21%","volumn":"32.06","time":"23:20"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.680","rise":"3.17%","volumn":"39.16","time":"23:25"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.700","rise":"3.21%","volumn":"16.15","time":"23:30"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.645","rise":"3.08%","volumn":"12.29","time":"23:35"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.620","rise":"3.02%","volumn":"28.20","time":"23:40"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.640","rise":"3.07%","volumn":"16.75","time":"23:45"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.670","rise":"3.14%","volumn":"16.06","time":"23:50"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.650","rise":"3.09%","volumn":"41.71","time":"23:55"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.580","rise":"2.92%","volumn":"51.44","time":"00:00"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.535","rise":"2.82%","volumn":"49.30","time":"00:05"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.500","rise":"2.73%","volumn":"52.13","time":"00:10"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.500","rise":"2.73%","volumn":"40.01","time":"00:15"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.540","rise":"2.83%","volumn":"21.01","time":"00:20"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.590","rise":"2.95%","volumn":"34.73","time":"00:25"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.640","rise":"3.07%","volumn":"11.32","time":"00:30"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.610","rise":"3.00%","volumn":"10.22","time":"00:35"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.680","rise":"3.17%","volumn":"15.93","time":"00:40"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.690","rise":"3.19%","volumn":"26.87","time":"00:45"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.670","rise":"3.14%","volumn":"132.43","time":"00:50"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.640","rise":"3.07%","volumn":"16.76","time":"00:55"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.670","rise":"3.14%","volumn":"21.27","time":"01:00"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.650","rise":"3.09%","volumn":"40.11","time":"01:05"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.610","rise":"3.00%","volumn":"26.95","time":"01:10"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.670","rise":"3.14%","volumn":"43.68","time":"01:15"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.670","rise":"3.14%","volumn":"35.48","time":"01:20"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.690","rise":"3.19%","volumn":"82.20","time":"01:25"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.705","rise":"3.23%","volumn":"34.96","time":"01:30"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.740","rise":"3.31%","volumn":"97.86","time":"01:35"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.730","rise":"3.29%","volumn":"136.46","time":"01:40"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.750","rise":"3.34%","volumn":"55.08","time":"01:45"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.810","rise":"3.48%","volumn":"185.39","time":"01:50"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.795","rise":"3.44%","volumn":"109.48","time":"01:55"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.860","rise":"3.60%","volumn":"91.85","time":"02:00"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.850","rise":"3.58%","volumn":"105.45","time":"02:05"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.860","rise":"3.60%","volumn":"41.07","time":"02:10"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.840","rise":"3.55%","volumn":"45.79","time":"02:15"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.810","rise":"3.48%","volumn":"172.13","time":"02:20"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.840","rise":"3.55%","volumn":"52.97","time":"02:25"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.890","rise":"3.67%","volumn":"31.63","time":"02:30"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.880","rise":"3.65%","volumn":"82.97","time":"02:35"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.890","rise":"3.67%","volumn":"53.24","time":"02:40"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.900","rise":"3.70%","volumn":"58.78","time":"02:45"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.880","rise":"3.65%","volumn":"61.60","time":"02:50"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.820","rise":"3.50%","volumn":"62.19","time":"02:55"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.820","rise":"3.50%","volumn":"74.24","time":"03:00"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.810","rise":"3.48%","volumn":"66.00","time":"03:05"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.820","rise":"3.50%","volumn":"45.27","time":"03:10"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.830","rise":"3.53%","volumn":"64.49","time":"03:15"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.840","rise":"3.55%","volumn":"59.31","time":"03:20"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.860","rise":"3.60%","volumn":"52.53","time":"03:25"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.930","rise":"3.77%","volumn":"61.29","time":"03:30"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.920","rise":"3.75%","volumn":"76.97","time":"03:35"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.920","rise":"3.75%","volumn":"101.75","time":"03:40"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.891","rise":"3.68%","volumn":"101.42","time":"03:45"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.870","rise":"3.63%","volumn":"260.18","time":"03:50"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.810","rise":"3.48%","volumn":"274.79","time":"03:55"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.760","rise":"3.36%","volumn":"1231.44","time":"04:00"}]},"monthlyTendency":{"points":"20","cx":{"o":["2022\/09\/09","2022\/10\/06"]},"cy":{"o":["47.78","45.71","43.64","41.57","39.50"]},"cyrate":{"o":["1.38%","-3.01%","-7.41%","-11.80%","-16.19%"]},"p":[{"date":"2022\/09\/09 \u661f\u671f\u4e94","price":"47.13","rise":"0","volumn":"6409.07","time":"09\/09"},{"date":"2022\/09\/12 \u661f\u671f\u4e00","price":"47.78","rise":"1.38%","volumn":"7375.20","time":"09\/12"},{"date":"2022\/09\/13 \u661f\u671f\u4e8c","price":"45.36","rise":"-3.76%","volumn":"16300.60","time":"09\/13"},{"date":"2022\/09\/14 \u661f\u671f\u4e09","price":"44.51","rise":"-5.56%","volumn":"34978.52","time":"09\/14"},{"date":"2022\/09\/15 \u661f\u671f\u56db","price":"43.85","rise":"-6.96%","volumn":"9759.93","time":"09\/15"},{"date":"2022\/09\/16 \u661f\u671f\u4e94","price":"43.10","rise":"-8.55%","volumn":"14262.70","time":"09\/16"},{"date":"2022\/09\/19 \u661f\u671f\u4e00","price":"44.40","rise":"-5.79%","volumn":"9294.44","time":"09\/19"},{"date":"2022\/09\/20 \u661f\u671f\u4e8c","price":"41.99","rise":"-10.91%","volumn":"8622.97","time":"09\/20"},{"date":"2022\/09\/21 \u661f\u671f\u4e09","price":"41.79","rise":"-11.33%","volumn":"6586.09","time":"09\/21"},{"date":"2022\/09\/22 \u661f\u671f\u56db","price":"41.43","rise":"-12.09%","volumn":"5001.94","time":"09\/22"},{"date":"2022\/09\/23 \u661f\u671f\u4e94","price":"40.41","rise":"-14.26%","volumn":"9033.08","time":"09\/23"},{"date":"2022\/09\/26 \u661f\u671f\u4e00","price":"39.50","rise":"-16.19%","volumn":"8909.01","time":"09\/26"},{"date":"2022\/09\/27 \u661f\u671f\u4e8c","price":"39.57","rise":"-16.04%","volumn":"10573.00","time":"09\/27"},{"date":"2022\/09\/28 \u661f\u671f\u4e09","price":"40.73","rise":"-13.58%","volumn":"7027.88","time":"09\/28"},{"date":"2022\/09\/29 \u661f\u671f\u56db","price":"40.18","rise":"-14.75%","volumn":"9207.74","time":"09\/29"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.04","rise":"-12.92%","volumn":"11838.42","time":"09\/30"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.17","rise":"-10.52%","volumn":"7128.40","time":"10\/03"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.87","rise":"-9.04%","volumn":"4476.89","time":"10\/04"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.79","rise":"-9.21%","volumn":"10153.40","time":"10\/05"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.76","rise":"-9.27%","volumn":"5794.28","time":"10\/06"}]},"yearlyTendency":{"points":"240","cx":{"o":["2021\/10\/25","2022\/10\/06"]},"cy":{"o":["58.90","54.05","49.20","44.35","39.50"]},"cyrate":{"o":["25.75%","15.39%","5.04%","-5.32%","-15.67%"]},"p":[{"date":"2021\/10\/25 \u661f\u671f\u4e00","price":"46.84","rise":"0","volumn":"5644.84","time":"10\/25"},{"date":"2021\/10\/26 \u661f\u671f\u4e8c","price":"44.25","rise":"-5.53%","volumn":"6617.57","time":"10\/26"},{"date":"2021\/10\/27 \u661f\u671f\u4e09","price":"43.06","rise":"-8.07%","volumn":"6365.60","time":"10\/27"},{"date":"2021\/10\/28 \u661f\u671f\u56db","price":"42.86","rise":"-8.50%","volumn":"5806.93","time":"10\/28"},{"date":"2021\/10\/29 \u661f\u671f\u4e94","price":"42.51","rise":"-9.24%","volumn":"6287.47","time":"10\/29"},{"date":"2021\/11\/01 \u661f\u671f\u4e00","price":"44.13","rise":"-5.79%","volumn":"4232.66","time":"11\/01"},{"date":"2021\/11\/02 \u661f\u671f\u4e8c","price":"43.49","rise":"-7.15%","volumn":"4922.27","time":"11\/02"},{"date":"2021\/11\/03 \u661f\u671f\u4e09","price":"47.12","rise":"0.60%","volumn":"6451.69","time":"11\/03"},{"date":"2021\/11\/04 \u661f\u671f\u56db","price":"47.13","rise":"0.62%","volumn":"4782.05","time":"11\/04"},{"date":"2021\/11\/05 \u661f\u671f\u4e94","price":"47.23","rise":"0.83%","volumn":"2984.20","time":"11\/05"},{"date":"2021\/11\/08 \u661f\u671f\u4e00","price":"46.76","rise":"-0.17%","volumn":"2672.50","time":"11\/08"},{"date":"2021\/11\/09 \u661f\u671f\u4e8c","price":"46.73","rise":"-0.23%","volumn":"1782.38","time":"11\/09"},{"date":"2021\/11\/10 \u661f\u671f\u4e09","price":"45.87","rise":"-2.07%","volumn":"2298.35","time":"11\/10"},{"date":"2021\/11\/11 \u661f\u671f\u56db","price":"45.86","rise":"-2.09%","volumn":"2485.94","time":"11\/11"},{"date":"2021\/11\/12 \u661f\u671f\u4e94","price":"45.55","rise":"-2.75%","volumn":"2900.48","time":"11\/12"},{"date":"2021\/11\/15 \u661f\u671f\u4e00","price":"45.90","rise":"-2.01%","volumn":"2261.38","time":"11\/15"},{"date":"2021\/11\/16 \u661f\u671f\u4e8c","price":"46.85","rise":"0.02%","volumn":"2397.49","time":"11\/16"},{"date":"2021\/11\/17 \u661f\u671f\u4e09","price":"47.68","rise":"1.79%","volumn":"2303.44","time":"11\/17"},{"date":"2021\/11\/18 \u661f\u671f\u56db","price":"47.12","rise":"0.60%","volumn":"3556.52","time":"11\/18"},{"date":"2021\/11\/19 \u661f\u671f\u4e94","price":"47.62","rise":"1.67%","volumn":"2462.65","time":"11\/19"},{"date":"2021\/11\/22 \u661f\u671f\u4e00","price":"47.53","rise":"1.47%","volumn":"2652.00","time":"11\/22"},{"date":"2021\/11\/23 \u661f\u671f\u4e8c","price":"46.87","rise":"0.06%","volumn":"3502.30","time":"11\/23"},{"date":"2021\/11\/24 \u661f\u671f\u4e09","price":"47.33","rise":"1.05%","volumn":"1681.82","time":"11\/24"},{"date":"2021\/11\/26 \u661f\u671f\u4e94","price":"45.14","rise":"-3.63%","volumn":"2769.42","time":"11\/26"},{"date":"2021\/11\/29 \u661f\u671f\u4e00","price":"44.67","rise":"-4.63%","volumn":"3878.90","time":"11\/29"},{"date":"2021\/11\/30 \u661f\u671f\u4e8c","price":"44.38","rise":"-5.25%","volumn":"5292.47","time":"11\/30"},{"date":"2021\/12\/01 \u661f\u671f\u4e09","price":"44.56","rise":"-4.87%","volumn":"4977.50","time":"12\/01"},{"date":"2021\/12\/02 \u661f\u671f\u56db","price":"46.54","rise":"-0.64%","volumn":"4011.24","time":"12\/02"},{"date":"2021\/12\/03 \u661f\u671f\u4e94","price":"47.06","rise":"0.47%","volumn":"3435.14","time":"12\/03"},{"date":"2021\/12\/06 \u661f\u671f\u4e00","price":"48.70","rise":"3.97%","volumn":"5184.45","time":"12\/06"},{"date":"2021\/12\/07 \u661f\u671f\u4e8c","price":"49.46","rise":"5.59%","volumn":"3135.45","time":"12\/07"},{"date":"2021\/12\/08 \u661f\u671f\u4e09","price":"49.65","rise":"6.00%","volumn":"2811.51","time":"12\/08"},{"date":"2021\/12\/09 \u661f\u671f\u56db","price":"50.07","rise":"6.90%","volumn":"3424.47","time":"12\/09"},{"date":"2021\/12\/10 \u661f\u671f\u4e94","price":"51.29","rise":"9.50%","volumn":"4203.67","time":"12\/10"},{"date":"2021\/12\/13 \u661f\u671f\u4e00","price":"50.98","rise":"8.84%","volumn":"4227.44","time":"12\/13"},{"date":"2021\/12\/14 \u661f\u671f\u4e8c","price":"49.86","rise":"6.45%","volumn":"5546.01","time":"12\/14"},{"date":"2021\/12\/15 \u661f\u671f\u4e09","price":"51.23","rise":"9.37%","volumn":"4350.55","time":"12\/15"},{"date":"2021\/12\/16 \u661f\u671f\u56db","price":"51.35","rise":"9.63%","volumn":"2648.52","time":"12\/16"},{"date":"2021\/12\/17 \u661f\u671f\u4e94","price":"51.19","rise":"9.29%","volumn":"10628.31","time":"12\/17"},{"date":"2021\/12\/20 \u661f\u671f\u4e00","price":"49.72","rise":"6.15%","volumn":"6989.03","time":"12\/20"},{"date":"2021\/12\/21 \u661f\u671f\u4e8c","price":"54.38","rise":"16.10%","volumn":"7265.91","time":"12\/21"},{"date":"2021\/12\/22 \u661f\u671f\u4e09","price":"55.81","rise":"19.15%","volumn":"5455.43","time":"12\/22"},{"date":"2021\/12\/23 \u661f\u671f\u56db","price":"55.26","rise":"17.98%","volumn":"2901.72","time":"12\/23"},{"date":"2021\/12\/27 \u661f\u671f\u4e00","price":"56.25","rise":"20.09%","volumn":"2541.27","time":"12\/27"},{"date":"2021\/12\/28 \u661f\u671f\u4e8c","price":"57.05","rise":"21.80%","volumn":"2992.94","time":"12\/28"},{"date":"2021\/12\/29 \u661f\u671f\u4e09","price":"58.00","rise":"23.83%","volumn":"2944.13","time":"12\/29"},{"date":"2021\/12\/30 \u661f\u671f\u56db","price":"58.28","rise":"24.42%","volumn":"2879.73","time":"12\/30"},{"date":"2021\/12\/31 \u661f\u671f\u4e94","price":"58.90","rise":"25.75%","volumn":"2876.95","time":"12\/31"},{"date":"2022\/01\/03 \u661f\u671f\u4e00","price":"57.06","rise":"21.82%","volumn":"3907.75","time":"01\/03"},{"date":"2022\/01\/04 \u661f\u671f\u4e8c","price":"57.02","rise":"21.73%","volumn":"3843.28","time":"01\/04"},{"date":"2022\/01\/05 \u661f\u671f\u4e09","price":"55.26","rise":"17.98%","volumn":"4404.52","time":"01\/05"},{"date":"2022\/01\/06 \u661f\u671f\u56db","price":"55.75","rise":"19.02%","volumn":"2529.79","time":"01\/06"},{"date":"2022\/01\/07 \u661f\u671f\u4e94","price":"55.23","rise":"17.91%","volumn":"2508.56","time":"01\/07"},{"date":"2022\/01\/10 \u661f\u671f\u4e00","price":"55.80","rise":"19.13%","volumn":"2868.59","time":"01\/10"},{"date":"2022\/01\/11 \u661f\u671f\u4e8c","price":"57.39","rise":"22.52%","volumn":"4388.33","time":"01\/11"},{"date":"2022\/01\/12 \u661f\u671f\u4e09","price":"57.17","rise":"22.05%","volumn":"3375.63","time":"01\/12"},{"date":"2022\/01\/13 \u661f\u671f\u56db","price":"57.65","rise":"23.08%","volumn":"2283.39","time":"01\/13"},{"date":"2022\/01\/14 \u661f\u671f\u4e94","price":"55.78","rise":"19.09%","volumn":"4599.57","time":"01\/14"},{"date":"2022\/01\/18 \u661f\u671f\u4e8c","price":"53.69","rise":"14.62%","volumn":"4008.90","time":"01\/18"},{"date":"2022\/01\/19 \u661f\u671f\u4e09","price":"53.10","rise":"13.36%","volumn":"2651.73","time":"01\/19"},{"date":"2022\/01\/20 \u661f\u671f\u56db","price":"51.75","rise":"10.48%","volumn":"3587.36","time":"01\/20"},{"date":"2022\/01\/21 \u661f\u671f\u4e94","price":"50.73","rise":"8.30%","volumn":"4556.02","time":"01\/21"},{"date":"2022\/01\/24 \u661f\u671f\u4e00","price":"52.50","rise":"12.08%","volumn":"4078.35","time":"01\/24"},{"date":"2022\/01\/25 \u661f\u671f\u4e8c","price":"51.37","rise":"9.67%","volumn":"3622.30","time":"01\/25"},{"date":"2022\/01\/26 \u661f\u671f\u4e09","price":"50.48","rise":"7.77%","volumn":"3323.02","time":"01\/26"},{"date":"2022\/01\/27 \u661f\u671f\u56db","price":"50.32","rise":"7.43%","volumn":"5225.70","time":"01\/27"},{"date":"2022\/01\/28 \u661f\u671f\u4e94","price":"51.94","rise":"10.89%","volumn":"5561.78","time":"01\/28"},{"date":"2022\/01\/31 \u661f\u671f\u4e00","price":"52.47","rise":"12.02%","volumn":"5698.35","time":"01\/31"},{"date":"2022\/02\/01 \u661f\u671f\u4e8c","price":"50.87","rise":"8.60%","volumn":"8470.65","time":"02\/01"},{"date":"2022\/02\/02 \u661f\u671f\u4e09","price":"52.10","rise":"11.23%","volumn":"6537.70","time":"02\/02"},{"date":"2022\/02\/03 \u661f\u671f\u56db","price":"51.74","rise":"10.46%","volumn":"3819.87","time":"02\/03"},{"date":"2022\/02\/04 \u661f\u671f\u4e94","price":"51.61","rise":"10.18%","volumn":"4956.16","time":"02\/04"},{"date":"2022\/02\/07 \u661f\u671f\u4e00","price":"51.76","rise":"10.50%","volumn":"4505.70","time":"02\/07"},{"date":"2022\/02\/08 \u661f\u671f\u4e8c","price":"53.48","rise":"14.18%","volumn":"4298.93","time":"02\/08"},{"date":"2022\/02\/09 \u661f\u671f\u4e09","price":"55.06","rise":"17.55%","volumn":"4935.83","time":"02\/09"},{"date":"2022\/02\/10 \u661f\u671f\u56db","price":"53.70","rise":"14.65%","volumn":"3638.45","time":"02\/10"},{"date":"2022\/02\/11 \u661f\u671f\u4e94","price":"53.15","rise":"13.47%","volumn":"3018.12","time":"02\/11"},{"date":"2022\/02\/14 \u661f\u671f\u4e00","price":"52.67","rise":"12.45%","volumn":"4428.67","time":"02\/14"},{"date":"2022\/02\/15 \u661f\u671f\u4e8c","price":"53.97","rise":"15.22%","volumn":"2753.29","time":"02\/15"},{"date":"2022\/02\/16 \u661f\u671f\u4e09","price":"53.87","rise":"15.01%","volumn":"4217.29","time":"02\/16"},{"date":"2022\/02\/17 \u661f\u671f\u56db","price":"52.45","rise":"11.98%","volumn":"2990.12","time":"02\/17"},{"date":"2022\/02\/18 \u661f\u671f\u4e94","price":"52.21","rise":"11.46%","volumn":"2271.01","time":"02\/18"},{"date":"2022\/02\/22 \u661f\u671f\u4e8c","price":"51.89","rise":"10.78%","volumn":"3426.20","time":"02\/22"},{"date":"2022\/02\/23 \u661f\u671f\u4e09","price":"50.45","rise":"7.71%","volumn":"3607.44","time":"02\/23"},{"date":"2022\/02\/24 \u661f\u671f\u56db","price":"52.09","rise":"11.21%","volumn":"5739.85","time":"02\/24"},{"date":"2022\/02\/25 \u661f\u671f\u4e94","price":"53.56","rise":"14.35%","volumn":"4077.29","time":"02\/25"},{"date":"2022\/02\/28 \u661f\u671f\u4e00","price":"53.58","rise":"14.39%","volumn":"5181.77","time":"02\/28"},{"date":"2022\/03\/01 \u661f\u671f\u4e8c","price":"52.64","rise":"12.38%","volumn":"4988.68","time":"03\/01"},{"date":"2022\/03\/02 \u661f\u671f\u4e09","price":"53.97","rise":"15.22%","volumn":"4868.76","time":"03\/02"},{"date":"2022\/03\/03 \u661f\u671f\u56db","price":"53.78","rise":"14.82%","volumn":"3342.66","time":"03\/03"},{"date":"2022\/03\/04 \u661f\u671f\u4e94","price":"54.02","rise":"15.33%","volumn":"3740.89","time":"03\/04"},{"date":"2022\/03\/07 \u661f\u671f\u4e00","price":"53.13","rise":"13.43%","volumn":"4991.49","time":"03\/07"},{"date":"2022\/03\/08 \u661f\u671f\u4e8c","price":"52.17","rise":"11.38%","volumn":"3917.17","time":"03\/08"},{"date":"2022\/03\/09 \u661f\u671f\u4e09","price":"52.81","rise":"12.75%","volumn":"4568.56","time":"03\/09"},{"date":"2022\/03\/10 \u661f\u671f\u56db","price":"54.77","rise":"16.93%","volumn":"4636.71","time":"03\/10"},{"date":"2022\/03\/11 \u661f\u671f\u4e94","price":"53.97","rise":"15.22%","volumn":"3704.33","time":"03\/11"},{"date":"2022\/03\/14 \u661f\u671f\u4e00","price":"53.94","rise":"15.16%","volumn":"2644.56","time":"03\/14"},{"date":"2022\/03\/15 \u661f\u671f\u4e8c","price":"53.50","rise":"14.22%","volumn":"2749.90","time":"03\/15"},{"date":"2022\/03\/16 \u661f\u671f\u4e09","price":"54.53","rise":"16.42%","volumn":"3118.76","time":"03\/16"},{"date":"2022\/03\/17 \u661f\u671f\u56db","price":"54.91","rise":"17.23%","volumn":"2435.10","time":"03\/17"},{"date":"2022\/03\/18 \u661f\u671f\u4e94","price":"54.83","rise":"17.06%","volumn":"7696.91","time":"03\/18"},{"date":"2022\/03\/21 \u661f\u671f\u4e00","price":"54.84","rise":"17.08%","volumn":"3173.26","time":"03\/21"},{"date":"2022\/03\/22 \u661f\u671f\u4e8c","price":"53.71","rise":"14.67%","volumn":"6948.53","time":"03\/22"},{"date":"2022\/03\/23 \u661f\u671f\u4e09","price":"52.68","rise":"12.47%","volumn":"3802.96","time":"03\/23"},{"date":"2022\/03\/24 \u661f\u671f\u56db","price":"51.23","rise":"9.37%","volumn":"4327.85","time":"03\/24"},{"date":"2022\/03\/25 \u661f\u671f\u4e94","price":"52.24","rise":"11.53%","volumn":"4719.97","time":"03\/25"},{"date":"2022\/03\/28 \u661f\u671f\u4e00","price":"52.41","rise":"11.89%","volumn":"2877.42","time":"03\/28"},{"date":"2022\/03\/29 \u661f\u671f\u4e8c","price":"53.05","rise":"13.26%","volumn":"4002.74","time":"03\/29"},{"date":"2022\/03\/30 \u661f\u671f\u4e09","price":"52.69","rise":"12.49%","volumn":"5848.04","time":"03\/30"},{"date":"2022\/03\/31 \u661f\u671f\u56db","price":"51.85","rise":"10.70%","volumn":"4982.05","time":"03\/31"},{"date":"2022\/04\/01 \u661f\u671f\u4e94","price":"52.53","rise":"12.15%","volumn":"3216.21","time":"04\/01"},{"date":"2022\/04\/04 \u661f\u671f\u4e00","price":"52.64","rise":"12.38%","volumn":"3719.12","time":"04\/04"},{"date":"2022\/04\/05 \u661f\u671f\u4e8c","price":"51.22","rise":"9.35%","volumn":"3587.01","time":"04\/05"},{"date":"2022\/04\/06 \u661f\u671f\u4e09","price":"49.97","rise":"6.68%","volumn":"4595.32","time":"04\/06"},{"date":"2022\/04\/07 \u661f\u671f\u56db","price":"50.51","rise":"7.84%","volumn":"6112.66","time":"04\/07"},{"date":"2022\/04\/08 \u661f\u671f\u4e94","price":"50.86","rise":"8.58%","volumn":"2991.70","time":"04\/08"},{"date":"2022\/04\/11 \u661f\u671f\u4e00","price":"51.16","rise":"9.22%","volumn":"2791.98","time":"04\/11"},{"date":"2022\/04\/12 \u661f\u671f\u4e8c","price":"51.08","rise":"9.05%","volumn":"3595.89","time":"04\/12"},{"date":"2022\/04\/13 \u661f\u671f\u4e09","price":"51.61","rise":"10.18%","volumn":"3958.48","time":"04\/13"},{"date":"2022\/04\/14 \u661f\u671f\u56db","price":"51.68","rise":"10.33%","volumn":"1965.36","time":"04\/14"},{"date":"2022\/04\/18 \u661f\u671f\u4e00","price":"51.61","rise":"10.18%","volumn":"1754.94","time":"04\/18"},{"date":"2022\/04\/19 \u661f\u671f\u4e8c","price":"53.34","rise":"13.88%","volumn":"2583.55","time":"04\/19"},{"date":"2022\/04\/20 \u661f\u671f\u4e09","price":"53.43","rise":"14.07%","volumn":"4517.22","time":"04\/20"},{"date":"2022\/04\/21 \u661f\u671f\u56db","price":"53.65","rise":"14.54%","volumn":"3132.17","time":"04\/21"},{"date":"2022\/04\/22 \u661f\u671f\u4e94","price":"53.26","rise":"13.71%","volumn":"5206.05","time":"04\/22"},{"date":"2022\/04\/25 \u661f\u671f\u4e00","price":"52.85","rise":"12.83%","volumn":"9805.12","time":"04\/25"},{"date":"2022\/04\/26 \u661f\u671f\u4e8c","price":"52.87","rise":"12.87%","volumn":"7425.26","time":"04\/26"},{"date":"2022\/04\/27 \u661f\u671f\u4e09","price":"53.85","rise":"14.97%","volumn":"6449.09","time":"04\/27"},{"date":"2022\/04\/28 \u661f\u671f\u56db","price":"55.65","rise":"18.81%","volumn":"3560.02","time":"04\/28"},{"date":"2022\/04\/29 \u661f\u671f\u4e94","price":"54.51","rise":"16.37%","volumn":"4248.35","time":"04\/29"},{"date":"2022\/05\/02 \u661f\u671f\u4e00","price":"53.52","rise":"14.26%","volumn":"4158.14","time":"05\/02"},{"date":"2022\/05\/03 \u661f\u671f\u4e8c","price":"54.95","rise":"17.31%","volumn":"3977.27","time":"05\/03"},{"date":"2022\/05\/04 \u661f\u671f\u4e09","price":"57.09","rise":"21.88%","volumn":"3452.14","time":"05\/04"},{"date":"2022\/05\/05 \u661f\u671f\u56db","price":"55.22","rise":"17.89%","volumn":"3258.85","time":"05\/05"},{"date":"2022\/05\/06 \u661f\u671f\u4e94","price":"54.21","rise":"15.73%","volumn":"3868.86","time":"05\/06"},{"date":"2022\/05\/09 \u661f\u671f\u4e00","price":"52.91","rise":"12.96%","volumn":"4564.90","time":"05\/09"},{"date":"2022\/05\/10 \u661f\u671f\u4e8c","price":"52.38","rise":"11.83%","volumn":"2729.73","time":"05\/10"},{"date":"2022\/05\/11 \u661f\u671f\u4e09","price":"50.75","rise":"8.35%","volumn":"3308.28","time":"05\/11"},{"date":"2022\/05\/12 \u661f\u671f\u56db","price":"51.42","rise":"9.78%","volumn":"3440.49","time":"05\/12"},{"date":"2022\/05\/13 \u661f\u671f\u4e94","price":"51.22","rise":"9.35%","volumn":"5109.13","time":"05\/13"},{"date":"2022\/05\/16 \u661f\u671f\u4e00","price":"51.58","rise":"10.12%","volumn":"2565.40","time":"05\/16"},{"date":"2022\/05\/17 \u661f\u671f\u4e8c","price":"54.15","rise":"15.61%","volumn":"3858.80","time":"05\/17"},{"date":"2022\/05\/18 \u661f\u671f\u4e09","price":"52.52","rise":"12.13%","volumn":"3295.90","time":"05\/18"},{"date":"2022\/05\/19 \u661f\u671f\u56db","price":"52.82","rise":"12.77%","volumn":"3741.62","time":"05\/19"},{"date":"2022\/05\/20 \u661f\u671f\u4e94","price":"52.32","rise":"11.70%","volumn":"3191.65","time":"05\/20"},{"date":"2022\/05\/23 \u661f\u671f\u4e00","price":"52.67","rise":"12.45%","volumn":"2509.59","time":"05\/23"},{"date":"2022\/05\/24 \u661f\u671f\u4e8c","price":"52.40","rise":"11.87%","volumn":"2496.17","time":"05\/24"},{"date":"2022\/05\/25 \u661f\u671f\u4e09","price":"53.12","rise":"13.41%","volumn":"3002.86","time":"05\/25"},{"date":"2022\/05\/26 \u661f\u671f\u56db","price":"53.52","rise":"14.26%","volumn":"2141.55","time":"05\/26"},{"date":"2022\/05\/27 \u661f\u671f\u4e94","price":"55.14","rise":"17.72%","volumn":"2415.66","time":"05\/27"},{"date":"2022\/05\/31 \u661f\u671f\u4e8c","price":"51.58","rise":"10.12%","volumn":"17014.36","time":"05\/31"},{"date":"2022\/06\/01 \u661f\u671f\u4e09","price":"51.03","rise":"8.95%","volumn":"8769.25","time":"06\/01"},{"date":"2022\/06\/02 \u661f\u671f\u56db","price":"52.09","rise":"11.21%","volumn":"5830.39","time":"06\/02"},{"date":"2022\/06\/03 \u661f\u671f\u4e94","price":"50.98","rise":"8.84%","volumn":"4581.49","time":"06\/03"},{"date":"2022\/06\/06 \u661f\u671f\u4e00","price":"52.35","rise":"11.76%","volumn":"6995.40","time":"06\/06"},{"date":"2022\/06\/07 \u661f\u671f\u4e8c","price":"52.63","rise":"12.36%","volumn":"4781.87","time":"06\/07"},{"date":"2022\/06\/08 \u661f\u671f\u4e09","price":"50.91","rise":"8.69%","volumn":"3434.85","time":"06\/08"},{"date":"2022\/06\/09 \u661f\u671f\u56db","price":"50.27","rise":"7.32%","volumn":"3517.95","time":"06\/09"},{"date":"2022\/06\/10 \u661f\u671f\u4e94","price":"47.98","rise":"2.43%","volumn":"3567.33","time":"06\/10"},{"date":"2022\/06\/13 \u661f\u671f\u4e00","price":"45.06","rise":"-3.80%","volumn":"5826.92","time":"06\/13"},{"date":"2022\/06\/14 \u661f\u671f\u4e8c","price":"45.31","rise":"-3.27%","volumn":"5093.56","time":"06\/14"},{"date":"2022\/06\/15 \u661f\u671f\u4e09","price":"45.48","rise":"-2.90%","volumn":"4825.26","time":"06\/15"},{"date":"2022\/06\/16 \u661f\u671f\u56db","price":"44.42","rise":"-5.17%","volumn":"11332.04","time":"06\/16"},{"date":"2022\/06\/17 \u661f\u671f\u4e94","price":"44.79","rise":"-4.38%","volumn":"9392.85","time":"06\/17"},{"date":"2022\/06\/21 \u661f\u671f\u4e8c","price":"45.11","rise":"-3.69%","volumn":"4054.94","time":"06\/21"},{"date":"2022\/06\/22 \u661f\u671f\u4e09","price":"44.86","rise":"-4.23%","volumn":"3851.40","time":"06\/22"},{"date":"2022\/06\/23 \u661f\u671f\u56db","price":"44.22","rise":"-5.59%","volumn":"4725.58","time":"06\/23"},{"date":"2022\/06\/24 \u661f\u671f\u4e94","price":"45.13","rise":"-3.65%","volumn":"5954.41","time":"06\/24"},{"date":"2022\/06\/27 \u661f\u671f\u4e00","price":"44.99","rise":"-3.95%","volumn":"3923.94","time":"06\/27"},{"date":"2022\/06\/28 \u661f\u671f\u4e8c","price":"43.86","rise":"-6.36%","volumn":"6234.37","time":"06\/28"},{"date":"2022\/06\/29 \u661f\u671f\u4e09","price":"43.70","rise":"-6.70%","volumn":"5990.80","time":"06\/29"},{"date":"2022\/06\/30 \u661f\u671f\u56db","price":"43.75","rise":"-6.60%","volumn":"6342.00","time":"06\/30"},{"date":"2022\/07\/01 \u661f\u671f\u4e94","price":"44.67","rise":"-4.63%","volumn":"3667.60","time":"07\/01"},{"date":"2022\/07\/05 \u661f\u671f\u4e8c","price":"44.54","rise":"-4.91%","volumn":"4447.22","time":"07\/05"},{"date":"2022\/07\/06 \u661f\u671f\u4e09","price":"44.42","rise":"-5.17%","volumn":"3759.64","time":"07\/06"},{"date":"2022\/07\/07 \u661f\u671f\u56db","price":"45.04","rise":"-3.84%","volumn":"4145.86","time":"07\/07"},{"date":"2022\/07\/08 \u661f\u671f\u4e94","price":"45.13","rise":"-3.65%","volumn":"2778.87","time":"07\/08"},{"date":"2022\/07\/11 \u661f\u671f\u4e00","price":"44.94","rise":"-4.06%","volumn":"4005.70","time":"07\/11"},{"date":"2022\/07\/12 \u661f\u671f\u4e8c","price":"44.75","rise":"-4.46%","volumn":"4438.62","time":"07\/12"},{"date":"2022\/07\/13 \u661f\u671f\u4e09","price":"44.90","rise":"-4.14%","volumn":"2995.75","time":"07\/13"},{"date":"2022\/07\/14 \u661f\u671f\u56db","price":"44.13","rise":"-5.79%","volumn":"2444.18","time":"07\/14"},{"date":"2022\/07\/15 \u661f\u671f\u4e94","price":"44.80","rise":"-4.36%","volumn":"3017.18","time":"07\/15"},{"date":"2022\/07\/18 \u661f\u671f\u4e00","price":"44.44","rise":"-5.12%","volumn":"3380.72","time":"07\/18"},{"date":"2022\/07\/19 \u661f\u671f\u4e8c","price":"45.54","rise":"-2.78%","volumn":"4195.72","time":"07\/19"},{"date":"2022\/07\/20 \u661f\u671f\u4e09","price":"46.32","rise":"-1.11%","volumn":"4023.74","time":"07\/20"},{"date":"2022\/07\/21 \u661f\u671f\u56db","price":"46.62","rise":"-0.47%","volumn":"3002.17","time":"07\/21"},{"date":"2022\/07\/22 \u661f\u671f\u4e94","price":"46.36","rise":"-1.02%","volumn":"2803.09","time":"07\/22"},{"date":"2022\/07\/25 \u661f\u671f\u4e00","price":"46.20","rise":"-1.37%","volumn":"3755.54","time":"07\/25"},{"date":"2022\/07\/26 \u661f\u671f\u4e8c","price":"47.19","rise":"0.75%","volumn":"8369.09","time":"07\/26"},{"date":"2022\/07\/27 \u661f\u671f\u4e09","price":"47.50","rise":"1.41%","volumn":"3352.62","time":"07\/27"},{"date":"2022\/07\/28 \u661f\u671f\u56db","price":"47.87","rise":"2.20%","volumn":"2716.01","time":"07\/28"},{"date":"2022\/07\/29 \u661f\u671f\u4e94","price":"48.59","rise":"3.74%","volumn":"6129.44","time":"07\/29"},{"date":"2022\/08\/01 \u661f\u671f\u4e00","price":"49.25","rise":"5.15%","volumn":"3889.70","time":"08\/01"},{"date":"2022\/08\/02 \u661f\u671f\u4e8c","price":"47.76","rise":"1.96%","volumn":"3100.65","time":"08\/02"},{"date":"2022\/08\/03 \u661f\u671f\u4e09","price":"47.86","rise":"2.18%","volumn":"3171.78","time":"08\/03"},{"date":"2022\/08\/04 \u661f\u671f\u56db","price":"46.64","rise":"-0.43%","volumn":"4058.82","time":"08\/04"},{"date":"2022\/08\/05 \u661f\u671f\u4e94","price":"46.55","rise":"-0.62%","volumn":"3170.17","time":"08\/05"},{"date":"2022\/08\/08 \u661f\u671f\u4e00","price":"47.04","rise":"0.43%","volumn":"3126.93","time":"08\/08"},{"date":"2022\/08\/09 \u661f\u671f\u4e8c","price":"46.70","rise":"-0.30%","volumn":"3813.76","time":"08\/09"},{"date":"2022\/08\/10 \u661f\u671f\u4e09","price":"47.58","rise":"1.58%","volumn":"2556.27","time":"08\/10"},{"date":"2022\/08\/11 \u661f\u671f\u56db","price":"47.96","rise":"2.39%","volumn":"3341.18","time":"08\/11"},{"date":"2022\/08\/12 \u661f\u671f\u4e94","price":"48.68","rise":"3.93%","volumn":"3000.14","time":"08\/12"},{"date":"2022\/08\/15 \u661f\u671f\u4e00","price":"48.66","rise":"3.89%","volumn":"3456.60","time":"08\/15"},{"date":"2022\/08\/16 \u661f\u671f\u4e8c","price":"49.02","rise":"4.65%","volumn":"4346.63","time":"08\/16"},{"date":"2022\/08\/17 \u661f\u671f\u4e09","price":"48.21","rise":"2.92%","volumn":"2756.91","time":"08\/17"},{"date":"2022\/08\/18 \u661f\u671f\u56db","price":"48.78","rise":"4.14%","volumn":"4345.40","time":"08\/18"},{"date":"2022\/08\/19 \u661f\u671f\u4e94","price":"48.13","rise":"2.75%","volumn":"3053.38","time":"08\/19"},{"date":"2022\/08\/22 \u661f\u671f\u4e00","price":"46.75","rise":"-0.19%","volumn":"3154.21","time":"08\/22"},{"date":"2022\/08\/23 \u661f\u671f\u4e8c","price":"46.69","rise":"-0.32%","volumn":"2534.14","time":"08\/23"},{"date":"2022\/08\/24 \u661f\u671f\u4e09","price":"46.86","rise":"0.04%","volumn":"3845.44","time":"08\/24"},{"date":"2022\/08\/25 \u661f\u671f\u56db","price":"47.66","rise":"1.75%","volumn":"2439.05","time":"08\/25"},{"date":"2022\/08\/26 \u661f\u671f\u4e94","price":"46.31","rise":"-1.13%","volumn":"2798.92","time":"08\/26"},{"date":"2022\/08\/29 \u661f\u671f\u4e00","price":"45.84","rise":"-2.13%","volumn":"2655.41","time":"08\/29"},{"date":"2022\/08\/30 \u661f\u671f\u4e8c","price":"45.43","rise":"-3.01%","volumn":"4464.74","time":"08\/30"},{"date":"2022\/08\/31 \u661f\u671f\u4e09","price":"45.98","rise":"-1.84%","volumn":"6417.80","time":"08\/31"},{"date":"2022\/09\/01 \u661f\u671f\u56db","price":"46.55","rise":"-0.62%","volumn":"8327.57","time":"09\/01"},{"date":"2022\/09\/02 \u661f\u671f\u4e94","price":"45.30","rise":"-3.29%","volumn":"4731.88","time":"09\/02"},{"date":"2022\/09\/06 \u661f\u671f\u4e8c","price":"45.64","rise":"-2.56%","volumn":"3763.33","time":"09\/06"},{"date":"2022\/09\/07 \u661f\u671f\u4e09","price":"46.33","rise":"-1.09%","volumn":"3239.45","time":"09\/07"},{"date":"2022\/09\/08 \u661f\u671f\u56db","price":"46.06","rise":"-1.67%","volumn":"6424.84","time":"09\/08"},{"date":"2022\/09\/09 \u661f\u671f\u4e94","price":"47.13","rise":"0.62%","volumn":"6409.07","time":"09\/09"},{"date":"2022\/09\/12 \u661f\u671f\u4e00","price":"47.78","rise":"2.01%","volumn":"7375.20","time":"09\/12"},{"date":"2022\/09\/13 \u661f\u671f\u4e8c","price":"45.36","rise":"-3.16%","volumn":"16300.60","time":"09\/13"},{"date":"2022\/09\/14 \u661f\u671f\u4e09","price":"44.51","rise":"-4.97%","volumn":"34978.52","time":"09\/14"},{"date":"2022\/09\/15 \u661f\u671f\u56db","price":"43.85","rise":"-6.38%","volumn":"9759.93","time":"09\/15"},{"date":"2022\/09\/16 \u661f\u671f\u4e94","price":"43.10","rise":"-7.98%","volumn":"14262.70","time":"09\/16"},{"date":"2022\/09\/19 \u661f\u671f\u4e00","price":"44.40","rise":"-5.21%","volumn":"9294.44","time":"09\/19"},{"date":"2022\/09\/20 \u661f\u671f\u4e8c","price":"41.99","rise":"-10.35%","volumn":"8622.97","time":"09\/20"},{"date":"2022\/09\/21 \u661f\u671f\u4e09","price":"41.79","rise":"-10.78%","volumn":"6586.09","time":"09\/21"},{"date":"2022\/09\/22 \u661f\u671f\u56db","price":"41.43","rise":"-11.55%","volumn":"5001.94","time":"09\/22"},{"date":"2022\/09\/23 \u661f\u671f\u4e94","price":"40.41","rise":"-13.73%","volumn":"9033.08","time":"09\/23"},{"date":"2022\/09\/26 \u661f\u671f\u4e00","price":"39.50","rise":"-15.67%","volumn":"8909.01","time":"09\/26"},{"date":"2022\/09\/27 \u661f\u671f\u4e8c","price":"39.57","rise":"-15.52%","volumn":"10573.00","time":"09\/27"},{"date":"2022\/09\/28 \u661f\u671f\u4e09","price":"40.73","rise":"-13.04%","volumn":"7027.88","time":"09\/28"},{"date":"2022\/09\/29 \u661f\u671f\u56db","price":"40.18","rise":"-14.22%","volumn":"9207.74","time":"09\/29"},{"date":"2022\/09\/30 \u661f\u671f\u4e94","price":"41.04","rise":"-12.38%","volumn":"11838.42","time":"09\/30"},{"date":"2022\/10\/03 \u661f\u671f\u4e00","price":"42.17","rise":"-9.97%","volumn":"7128.40","time":"10\/03"},{"date":"2022\/10\/04 \u661f\u671f\u4e8c","price":"42.87","rise":"-8.48%","volumn":"4476.89","time":"10\/04"},{"date":"2022\/10\/05 \u661f\u671f\u4e09","price":"42.79","rise":"-8.65%","volumn":"10153.40","time":"10\/05"},{"date":"2022\/10\/06 \u661f\u671f\u56db","price":"42.76","rise":"-8.71%","volumn":"5794.28","time":"10\/06"}]},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"293.00","ratio":"-2.08%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"362.75","ratio":"-2.80%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"269.10","ratio":"-3.81%"}],"provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","e":{"@attributes":{"e1":"42.51","e2":"-0.25","e3":"(-0.58%)","datetime":"2022-10-08 04:00:07"}}}

没有更多结果了~