{"amount":"7.60\u4e07","changeAmount":"0.06","close":"25.40","currentPrice":"25.46","currenttime":"2024-05-11 04:00:04","e":{"@attributes":{"datetime":"2024-05-11 04:00:04","e1":"25.46","e2":"0.06","e3":"(0.24%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/06","05\/07","05\/08","05\/09","05\/10"]},"cy":{"o":["25.45","25.41","25.38","25.34","25.30"]},"cyrate":{"o":["0.16%","0.01%","-0.14%","-0.29%","-0.43%"]},"p":[{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.41","rise":"0","time":"02:35","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.41","rise":"0.00%","time":"02:40","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.41","rise":"0.00%","time":"02:45","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.41","rise":"0.00%","time":"02:50","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.41","rise":"0.00%","time":"02:55","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.41","rise":"0.00%","time":"03:00","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.41","rise":"0.00%","time":"03:05","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.41","rise":"0.00%","time":"03:10","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.41","rise":"0.00%","time":"03:15","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.41","rise":"0.00%","time":"03:20","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.41","rise":"0.00%","time":"03:25","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.41","rise":"0.00%","time":"03:30","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.41","rise":"0.00%","time":"03:35","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.41","rise":"0.00%","time":"03:40","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.41","rise":"0.00%","time":"03:45","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.41","rise":"0.00%","time":"03:50","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.41","rise":"0.00%","time":"03:55","volumn":"36.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"25.44","rise":"0.12%","time":"04:00","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"21:35","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"21:40","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"21:45","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"21:50","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"21:55","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"22:00","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"22:05","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"22:10","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"22:15","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"22:20","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"22:25","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"22:30","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"22:35","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"22:40","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"22:45","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"22:50","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"22:55","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.44","rise":"0.12%","time":"23:00","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.33","rise":"-0.31%","time":"23:05","volumn":"5.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.33","rise":"-0.31%","time":"23:10","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.33","rise":"-0.31%","time":"23:15","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.33","rise":"-0.31%","time":"23:20","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.33","rise":"-0.31%","time":"23:25","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.33","rise":"-0.31%","time":"23:30","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.33","rise":"-0.31%","time":"23:35","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.33","rise":"-0.31%","time":"23:40","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.33","rise":"-0.31%","time":"23:45","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.33","rise":"-0.31%","time":"23:50","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.33","rise":"-0.31%","time":"23:55","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"00:00","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"00:05","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"00:10","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"00:15","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"00:20","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"00:25","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"00:30","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"00:35","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"00:40","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"00:45","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"00:50","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"00:55","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"01:00","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"01:05","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"01:10","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"01:15","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"01:20","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"01:25","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"01:30","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"01:35","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.33","rise":"-0.31%","time":"01:40","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.44","rise":"0.12%","time":"01:45","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.45","rise":"0.16%","time":"01:50","volumn":"20.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.45","rise":"0.16%","time":"01:55","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.45","rise":"0.16%","time":"02:00","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.45","rise":"0.16%","time":"02:05","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.45","rise":"0.16%","time":"02:10","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.45","rise":"0.16%","time":"02:15","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.45","rise":"0.16%","time":"02:20","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.45","rise":"0.16%","time":"02:25","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.45","rise":"0.16%","time":"02:30","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.45","rise":"0.16%","time":"02:35","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.45","rise":"0.16%","time":"02:40","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.45","rise":"0.16%","time":"02:45","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.45","rise":"0.16%","time":"02:50","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.43","rise":"0.08%","time":"02:55","volumn":"4.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.43","rise":"0.08%","time":"03:00","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.43","rise":"0.08%","time":"03:05","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.43","rise":"0.08%","time":"03:10","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.43","rise":"0.08%","time":"03:15","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.43","rise":"0.08%","time":"03:20","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.43","rise":"0.08%","time":"03:25","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.43","rise":"0.08%","time":"03:30","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.43","rise":"0.08%","time":"03:35","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.43","rise":"0.08%","time":"03:40","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.43","rise":"0.08%","time":"03:45","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.43","rise":"0.08%","time":"03:50","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.43","rise":"0.08%","time":"03:55","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.43","rise":"0.08%","time":"04:00","volumn":"3.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.43","rise":"0.08%","time":"21:35","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.43","rise":"0.08%","time":"21:40","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"21:45","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"21:50","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"21:55","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"22:00","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"22:05","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"22:10","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"22:15","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"22:20","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"22:25","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"22:30","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"22:35","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"22:40","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"22:45","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"22:50","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"22:55","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"23:00","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"23:05","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"23:10","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"23:15","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"23:20","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"23:25","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.41","rise":"0.00%","time":"23:30","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.37","rise":"-0.16%","time":"23:35","volumn":"7.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.37","rise":"-0.16%","time":"23:40","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.37","rise":"-0.16%","time":"23:45","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.37","rise":"-0.16%","time":"23:50","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.37","rise":"-0.16%","time":"23:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"00:00","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"00:05","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"00:10","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"00:15","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"00:20","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"00:25","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"00:30","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"00:35","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"00:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"00:45","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"00:50","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"00:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"01:00","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"01:05","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"01:10","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"01:15","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"01:20","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"01:25","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"01:30","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"01:35","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"01:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"01:45","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"01:50","volumn":"4.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"01:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"02:00","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"02:05","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"02:10","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"02:15","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"02:20","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"02:25","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"02:30","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"02:35","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"02:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"02:45","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"02:50","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"02:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"03:00","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"03:05","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"03:10","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"03:15","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"03:20","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"03:25","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"03:30","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"03:35","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"03:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"03:45","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"03:50","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"03:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"04:00","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"21:35","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"21:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"21:45","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"21:50","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"21:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"22:00","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"22:05","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"22:10","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"22:15","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"22:20","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"22:25","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"22:30","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"22:35","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"22:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"22:45","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"22:50","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.37","rise":"-0.16%","time":"22:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.40","rise":"-0.04%","time":"23:00","volumn":"8.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.40","rise":"-0.04%","time":"23:05","volumn":"2.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.40","rise":"-0.04%","time":"23:10","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.40","rise":"-0.04%","time":"23:15","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.40","rise":"-0.04%","time":"23:20","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.40","rise":"-0.04%","time":"23:25","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.40","rise":"-0.04%","time":"23:30","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.40","rise":"-0.04%","time":"23:35","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.40","rise":"-0.04%","time":"23:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.40","rise":"-0.04%","time":"23:45","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.40","rise":"-0.04%","time":"23:50","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.40","rise":"-0.04%","time":"23:55","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.40","rise":"-0.04%","time":"00:00","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.40","rise":"-0.04%","time":"00:05","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.40","rise":"-0.04%","time":"00:10","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.40","rise":"-0.04%","time":"00:15","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.42","rise":"0.03%","time":"00:20","volumn":"3.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.42","rise":"0.03%","time":"00:25","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.42","rise":"0.03%","time":"00:30","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"00:35","volumn":"4.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"00:40","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"00:45","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"00:50","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"00:55","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"01:00","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"01:05","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"01:10","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"01:15","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"01:20","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"01:25","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"01:30","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"01:35","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"01:40","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"01:45","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"01:50","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"01:55","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"02:00","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"02:05","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"02:10","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"02:15","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"02:20","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"02:25","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"02:30","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"02:35","volumn":"1.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"02:40","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"02:45","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"02:50","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"02:55","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"03:00","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"03:05","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"03:10","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"03:15","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"03:20","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"03:25","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"03:30","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"03:35","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"03:40","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"03:45","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"03:50","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.30","rise":"-0.43%","time":"03:55","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"04:00","volumn":"2.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"21:35","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"21:40","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"21:45","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"21:50","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"21:55","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"22:00","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"22:05","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"22:10","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"22:15","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"22:20","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"22:25","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"22:30","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"22:35","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"22:40","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"22:45","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"22:50","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"22:55","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"23:00","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"23:05","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"23:10","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"23:15","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"23:20","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"23:25","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"23:30","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"23:35","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"23:40","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"23:45","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"23:50","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.35","rise":"-0.24%","time":"23:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"00:00","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"00:05","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"00:10","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"00:15","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"00:20","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"00:25","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"00:30","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"00:35","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"00:40","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"00:45","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"00:50","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"00:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"01:00","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"01:05","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"01:10","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"01:15","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"01:20","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"01:25","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"01:30","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"01:35","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"01:40","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"01:45","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"01:50","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"01:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"02:00","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"02:05","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"02:10","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"02:15","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"02:20","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"02:25","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"02:30","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"02:35","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"02:40","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"02:45","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"02:50","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"02:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"03:00","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"03:05","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"03:10","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"03:15","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"03:20","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.35","rise":"-0.24%","time":"03:25","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"-0.04%","time":"03:30","volumn":"3.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"-0.04%","time":"03:35","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"-0.04%","time":"03:40","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"-0.04%","time":"03:45","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"-0.04%","time":"03:50","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"-0.04%","time":"03:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"-0.04%","time":"04:00","volumn":"2.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.14","ratio":"0.29%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.86","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.06","ratio":"0.24%"}],"marketCapitalization":"0","maxPrice":"25.46","minPrice":"25.42","monthlyTendency":{"cx":{"o":["2024\/04\/10","2024\/05\/09"]},"cy":{"o":["25.44","25.37","25.29","25.22","25.14"]},"cyrate":{"o":["1.07%","0.78%","0.48%","0.18%","-0.12%"]},"p":[{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"25.17","rise":"0","time":"04\/10","volumn":"17.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"25.25","rise":"0.32%","time":"04\/11","volumn":"40.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.30","rise":"0.52%","time":"04\/12","volumn":"1.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.33","rise":"0.64%","time":"04\/15","volumn":"60.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.23","rise":"0.22%","time":"04\/16","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-0.04%","time":"04\/17","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"0.45%","time":"04\/18","volumn":"31.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"25.28","rise":"0.44%","time":"04\/22","volumn":"7.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.30","rise":"0.52%","time":"04\/23","volumn":"12.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.29","rise":"0.48%","time":"04\/24","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.14","rise":"-0.12%","time":"04\/25","volumn":"11.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.24","rise":"0.28%","time":"04\/26","volumn":"15.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.29","rise":"0.48%","time":"04\/29","volumn":"2.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.28","rise":"0.44%","time":"04\/30","volumn":"14.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.36","rise":"0.75%","time":"05\/02","volumn":"39.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"25.44","rise":"1.07%","time":"05\/03","volumn":"47.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.43","rise":"1.03%","time":"05\/06","volumn":"33.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.37","rise":"0.79%","time":"05\/07","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.35","rise":"0.72%","time":"05\/08","volumn":"21.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.40","rise":"0.91%","time":"05\/09","volumn":"5.00"}],"points":"20"},"open":"25.46","priceChangeRatio":"0.24%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Satyam Computer Services","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["25.46","25.45","25.43","25.42","25.40"]},"cyrate":{"o":["0.24%","0.18%","0.12%","0.06%","0.00%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:34","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:35","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:36","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:37","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:38","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:39","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:40","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:41","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:42","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:43","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:44","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:45","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:46","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:47","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:48","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:49","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:50","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:51","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:52","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:53","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:54","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:56","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:57","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:58","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"21:59","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:00","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:01","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:02","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:03","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:04","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:05","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:06","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:07","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:08","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:09","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:10","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:11","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:12","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:13","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:14","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:15","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:16","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:17","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:18","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:19","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:20","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:21","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:22","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:23","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:24","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:25","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:26","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:27","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:28","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.40","rise":"0.00%","time":"22:29","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:30","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:31","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:32","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:33","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:34","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:35","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:36","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:37","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:38","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:39","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:40","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:41","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:42","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:43","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:44","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:45","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:46","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"22:47","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.45","rise":"0.20%","time":"22:48","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.45","rise":"0.20%","time":"22:49","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.45","rise":"0.20%","time":"22:50","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.45","rise":"0.20%","time":"22:51","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.45","rise":"0.20%","time":"22:52","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.45","rise":"0.20%","time":"22:53","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.45","rise":"0.20%","time":"22:54","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.45","rise":"0.20%","time":"22:55","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.45","rise":"0.20%","time":"22:56","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.45","rise":"0.20%","time":"22:57","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.45","rise":"0.20%","time":"22:58","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.45","rise":"0.20%","time":"22:59","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:00","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:01","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:02","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:03","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:04","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:05","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:06","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:07","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:08","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:09","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:10","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:11","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:12","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:13","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:14","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:15","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:16","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:17","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:18","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:19","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:20","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:21","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:22","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:23","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"23:24","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"23:25","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"23:26","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"23:27","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"23:28","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.42","rise":"0.08%","time":"23:29","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:30","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:31","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:32","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:33","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:34","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:35","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:36","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:37","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:38","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:39","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:40","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:41","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:42","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:43","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:44","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:45","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:46","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:47","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:48","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:49","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:50","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:51","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:52","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:53","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:54","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:55","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:56","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:57","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:58","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"25.46","rise":"0.24%","time":"23:59","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:00","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:01","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:02","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:03","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:04","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:05","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:06","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:07","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:08","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:09","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:10","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:11","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:12","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:13","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:14","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:15","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:16","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:17","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:18","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:19","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:20","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:21","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:22","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:23","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:24","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:25","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:26","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:27","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:28","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:29","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:30","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:31","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:32","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:33","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:34","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:35","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:36","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:37","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:38","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:39","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:40","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:41","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:42","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:43","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:44","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:45","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:46","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:47","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:48","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:49","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:50","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:51","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:52","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:53","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:54","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:55","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:56","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:57","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:58","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"00:59","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:00","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:01","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:02","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:03","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:04","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:05","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:06","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:07","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:08","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:09","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:10","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:11","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:12","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:13","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:14","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:15","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:16","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:17","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:18","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:19","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:20","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:21","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:22","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:23","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:24","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:25","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:26","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:27","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:28","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:29","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:30","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:31","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:32","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:33","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:34","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:35","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:36","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:37","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:38","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:39","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:40","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:41","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:42","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:43","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:44","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:45","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:46","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:47","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:48","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:49","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:50","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:51","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:52","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:53","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:54","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:55","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:56","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:57","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:58","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"01:59","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:00","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:01","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:02","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:03","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:04","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:05","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:06","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:07","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:08","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:09","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:10","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:11","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:12","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:13","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:14","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:15","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:16","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:17","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:18","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:19","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:20","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:21","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:22","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:23","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:24","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:25","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:26","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:27","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:28","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:29","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:30","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:31","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:32","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:33","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:34","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:35","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:36","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:37","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:38","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:39","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:40","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:41","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:42","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:43","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:44","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:45","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:46","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:47","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:48","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:49","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:50","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:51","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:52","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:53","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:54","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:55","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:56","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:57","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:58","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"02:59","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:00","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:01","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:02","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:03","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:04","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:05","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:06","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:07","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:08","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:09","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:10","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:11","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:12","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:13","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:14","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:15","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:16","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:17","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:18","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:19","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:20","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:21","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:22","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:23","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:24","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:25","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:26","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:27","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:28","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:29","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:30","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:31","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:32","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:33","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:34","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:35","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:36","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:37","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:38","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:39","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:40","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:41","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:42","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:43","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:44","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:45","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:46","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:47","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:48","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:49","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:50","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:51","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:52","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:53","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:54","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"03:55","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.42","rise":"0.08%","time":"03:56","volumn":"29.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.42","rise":"0.08%","time":"03:57","volumn":"29.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.42","rise":"0.08%","time":"03:58","volumn":"29.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.42","rise":"0.08%","time":"03:59","volumn":"29.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"25.46","rise":"0.24%","time":"04:00","volumn":"29.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Satyam Computer Services[SAY]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_SAY.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/SAY.html?from=360search","volume":"2990.00","yearlyTendency":{"cx":{"o":["2023\/05\/19","2024\/05\/09"]},"cy":{"o":["25.57","25.28","24.98","24.69","24.40"]},"cyrate":{"o":["4.80%","3.60%","2.40%","1.20%","0.00%"]},"p":[{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"24.40","rise":"0","time":"05\/19","volumn":"87.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"24.52","rise":"0.49%","time":"05\/22","volumn":"25.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"24.68","rise":"1.15%","time":"05\/23","volumn":"41.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"24.53","rise":"0.53%","time":"05\/24","volumn":"76.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"24.43","rise":"0.12%","time":"05\/25","volumn":"68.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"24.40","rise":"0.00%","time":"05\/26","volumn":"86.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"24.50","rise":"0.43%","time":"05\/30","volumn":"57.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"24.41","rise":"0.04%","time":"05\/31","volumn":"39.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"24.50","rise":"0.41%","time":"06\/01","volumn":"45.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"24.46","rise":"0.25%","time":"06\/02","volumn":"35.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"24.60","rise":"0.82%","time":"06\/05","volumn":"47.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"24.59","rise":"0.78%","time":"06\/06","volumn":"11.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"24.70","rise":"1.23%","time":"06\/07","volumn":"53.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"24.68","rise":"1.15%","time":"06\/08","volumn":"88.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"24.70","rise":"1.23%","time":"06\/09","volumn":"52.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"24.68","rise":"1.16%","time":"06\/12","volumn":"94.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"24.59","rise":"0.78%","time":"06\/13","volumn":"39.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"24.59","rise":"0.78%","time":"06\/14","volumn":"19.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"24.86","rise":"1.86%","time":"06\/15","volumn":"343.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"25.00","rise":"2.46%","time":"06\/16","volumn":"348.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"24.99","rise":"2.42%","time":"06\/20","volumn":"151.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"25.00","rise":"2.46%","time":"06\/21","volumn":"27.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"25.01","rise":"2.50%","time":"06\/22","volumn":"158.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"24.98","rise":"2.38%","time":"06\/23","volumn":"94.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"25.06","rise":"2.70%","time":"06\/26","volumn":"87.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"24.99","rise":"2.43%","time":"06\/27","volumn":"16.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"25.01","rise":"2.50%","time":"06\/28","volumn":"40.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"24.96","rise":"2.30%","time":"06\/29","volumn":"95.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"25.00","rise":"2.46%","time":"06\/30","volumn":"196.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"25.08","rise":"2.79%","time":"07\/03","volumn":"41.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"25.06","rise":"2.70%","time":"07\/05","volumn":"91.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"25.08","rise":"2.79%","time":"07\/06","volumn":"14.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"25.05","rise":"2.66%","time":"07\/07","volumn":"102.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"25.05","rise":"2.68%","time":"07\/10","volumn":"143.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"24.99","rise":"2.43%","time":"07\/11","volumn":"174.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"24.97","rise":"2.34%","time":"07\/12","volumn":"120.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"24.95","rise":"2.25%","time":"07\/13","volumn":"28.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"24.90","rise":"2.05%","time":"07\/14","volumn":"52.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"25.00","rise":"2.46%","time":"07\/17","volumn":"33.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"25.06","rise":"2.70%","time":"07\/18","volumn":"81.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"25.07","rise":"2.75%","time":"07\/19","volumn":"39.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"25.00","rise":"2.46%","time":"07\/20","volumn":"85.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"25.07","rise":"2.75%","time":"07\/21","volumn":"44.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"25.11","rise":"2.91%","time":"07\/24","volumn":"4.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"25.15","rise":"3.07%","time":"07\/25","volumn":"40.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"25.13","rise":"2.99%","time":"07\/26","volumn":"107.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"25.07","rise":"2.75%","time":"07\/27","volumn":"72.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"25.15","rise":"3.07%","time":"07\/28","volumn":"7.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"25.15","rise":"3.07%","time":"07\/31","volumn":"23.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"25.27","rise":"3.55%","time":"08\/01","volumn":"32.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"25.25","rise":"3.48%","time":"08\/02","volumn":"14.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"25.31","rise":"3.75%","time":"08\/03","volumn":"43.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"25.34","rise":"3.85%","time":"08\/04","volumn":"32.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"25.32","rise":"3.77%","time":"08\/07","volumn":"26.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"25.34","rise":"3.85%","time":"08\/08","volumn":"11.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"25.35","rise":"3.89%","time":"08\/09","volumn":"20.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.25","rise":"3.48%","time":"08\/10","volumn":"50.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.40","rise":"4.10%","time":"08\/11","volumn":"3.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"24.80","rise":"1.64%","time":"08\/14","volumn":"113.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"24.95","rise":"2.25%","time":"08\/15","volumn":"19.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"24.87","rise":"1.93%","time":"08\/16","volumn":"5.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"24.99","rise":"2.42%","time":"08\/17","volumn":"22.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"24.90","rise":"2.05%","time":"08\/18","volumn":"31.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"24.90","rise":"2.05%","time":"08\/21","volumn":"14.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"24.99","rise":"2.42%","time":"08\/22","volumn":"78.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"25.01","rise":"2.50%","time":"08\/23","volumn":"33.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"24.98","rise":"2.40%","time":"08\/24","volumn":"21.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"24.86","rise":"1.90%","time":"08\/25","volumn":"17.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"25.00","rise":"2.46%","time":"08\/28","volumn":"43.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"25.00","rise":"2.45%","time":"08\/29","volumn":"61.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"25.00","rise":"2.46%","time":"08\/30","volumn":"50.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"25.00","rise":"2.46%","time":"08\/31","volumn":"59.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"24.84","rise":"1.80%","time":"09\/01","volumn":"130.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"24.94","rise":"2.21%","time":"09\/05","volumn":"118.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"24.82","rise":"1.72%","time":"09\/06","volumn":"20.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"24.99","rise":"2.40%","time":"09\/07","volumn":"67.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"25.00","rise":"2.46%","time":"09\/08","volumn":"50.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"25.03","rise":"2.58%","time":"09\/11","volumn":"11.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"24.95","rise":"2.25%","time":"09\/12","volumn":"105.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"24.86","rise":"1.89%","time":"09\/13","volumn":"58.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"24.95","rise":"2.25%","time":"09\/14","volumn":"30.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.90","rise":"2.05%","time":"09\/15","volumn":"6.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"25.03","rise":"2.58%","time":"09\/18","volumn":"12.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"25.02","rise":"2.56%","time":"09\/19","volumn":"11.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"25.09","rise":"2.83%","time":"09\/20","volumn":"11.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"25.11","rise":"2.89%","time":"09\/21","volumn":"78.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"25.17","rise":"3.15%","time":"09\/22","volumn":"52.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"25.01","rise":"2.50%","time":"09\/25","volumn":"20.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"25.11","rise":"2.91%","time":"09\/26","volumn":"1.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"25.14","rise":"3.03%","time":"09\/27","volumn":"116.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"25.15","rise":"3.07%","time":"09\/28","volumn":"76.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"25.08","rise":"2.79%","time":"09\/29","volumn":"56.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"25.15","rise":"3.06%","time":"10\/02","volumn":"149.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"25.09","rise":"2.83%","time":"10\/03","volumn":"48.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"25.06","rise":"2.70%","time":"10\/04","volumn":"9.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"25.13","rise":"2.99%","time":"10\/05","volumn":"58.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"25.10","rise":"2.87%","time":"10\/06","volumn":"8.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"25.18","rise":"3.20%","time":"10\/09","volumn":"22.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"25.20","rise":"3.28%","time":"10\/10","volumn":"26.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"25.00","rise":"2.46%","time":"10\/11","volumn":"39.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"25.11","rise":"2.91%","time":"10\/12","volumn":"13.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"25.17","rise":"3.16%","time":"10\/13","volumn":"38.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"25.13","rise":"2.99%","time":"10\/16","volumn":"8.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.10","rise":"2.87%","time":"10\/17","volumn":"13.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.06","rise":"2.70%","time":"10\/18","volumn":"3.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"25.01","rise":"2.50%","time":"10\/19","volumn":"33.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"25.03","rise":"2.58%","time":"10\/20","volumn":"91.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"25.00","rise":"2.46%","time":"10\/23","volumn":"95.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"25.15","rise":"3.07%","time":"10\/24","volumn":"23.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"25.00","rise":"2.46%","time":"10\/25","volumn":"25.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.10","rise":"2.87%","time":"10\/26","volumn":"52.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.02","rise":"2.54%","time":"10\/27","volumn":"16.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"24.90","rise":"2.05%","time":"10\/30","volumn":"27.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.00","rise":"2.46%","time":"10\/31","volumn":"78.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.16","rise":"3.11%","time":"11\/01","volumn":"9.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.20","rise":"3.28%","time":"11\/02","volumn":"5.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"25.16","rise":"3.11%","time":"11\/03","volumn":"30.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"25.17","rise":"3.16%","time":"11\/06","volumn":"30.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"25.25","rise":"3.48%","time":"11\/07","volumn":"15.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.15","rise":"3.07%","time":"11\/08","volumn":"55.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"25.07","rise":"2.77%","time":"11\/09","volumn":"27.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.27","rise":"3.57%","time":"11\/10","volumn":"14.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"25.28","rise":"3.61%","time":"11\/13","volumn":"45.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"24.84","rise":"1.80%","time":"11\/14","volumn":"113.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"24.88","rise":"1.97%","time":"11\/15","volumn":"57.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"24.90","rise":"2.05%","time":"11\/16","volumn":"151.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"24.93","rise":"2.17%","time":"11\/17","volumn":"15.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"25.10","rise":"2.87%","time":"11\/20","volumn":"74.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"25.01","rise":"2.50%","time":"11\/21","volumn":"30.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"24.97","rise":"2.34%","time":"11\/22","volumn":"116.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"24.99","rise":"2.42%","time":"11\/24","volumn":"18.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"25.03","rise":"2.58%","time":"11\/27","volumn":"51.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"25.01","rise":"2.50%","time":"11\/28","volumn":"45.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.01","rise":"2.50%","time":"11\/29","volumn":"23.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"25.00","rise":"2.46%","time":"11\/30","volumn":"7.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"25.14","rise":"3.03%","time":"12\/01","volumn":"59.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.05","rise":"2.66%","time":"12\/04","volumn":"35.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.09","rise":"2.83%","time":"12\/05","volumn":"11.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.00","rise":"2.46%","time":"12\/06","volumn":"15.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"25.09","rise":"2.83%","time":"12\/07","volumn":"24.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.09","rise":"2.83%","time":"12\/08","volumn":"11.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"25.11","rise":"2.91%","time":"12\/11","volumn":"44.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"25.12","rise":"2.95%","time":"12\/12","volumn":"23.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"25.05","rise":"2.64%","time":"12\/13","volumn":"8.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"25.13","rise":"2.99%","time":"12\/14","volumn":"63.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"25.13","rise":"3.00%","time":"12\/15","volumn":"24.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.25","rise":"3.48%","time":"12\/18","volumn":"24.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"25.23","rise":"3.42%","time":"12\/19","volumn":"109.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.16","rise":"3.11%","time":"12\/20","volumn":"59.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"25.20","rise":"3.28%","time":"12\/21","volumn":"55.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"25.25","rise":"3.48%","time":"12\/22","volumn":"50.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"25.18","rise":"3.18%","time":"12\/26","volumn":"7.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"25.28","rise":"3.61%","time":"12\/27","volumn":"77.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"25.25","rise":"3.48%","time":"12\/28","volumn":"12.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"25.27","rise":"3.57%","time":"12\/29","volumn":"7.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"25.09","rise":"2.83%","time":"01\/02","volumn":"26.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"25.31","rise":"3.73%","time":"01\/03","volumn":"7.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"25.31","rise":"3.73%","time":"01\/04","volumn":"5.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.33","rise":"3.81%","time":"01\/05","volumn":"16.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.45","rise":"4.30%","time":"01\/08","volumn":"25.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.45","rise":"4.30%","time":"01\/10","volumn":"25.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.45","rise":"4.30%","time":"01\/11","volumn":"83.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.45","rise":"4.30%","time":"01\/12","volumn":"6.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"25.52","rise":"4.59%","time":"01\/16","volumn":"18.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"25.52","rise":"4.59%","time":"01\/17","volumn":"2.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"25.57","rise":"4.80%","time":"01\/18","volumn":"45.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"25.43","rise":"4.21%","time":"01\/19","volumn":"16.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"25.30","rise":"3.69%","time":"01\/22","volumn":"23.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"25.50","rise":"4.51%","time":"01\/23","volumn":"16.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"25.45","rise":"4.30%","time":"01\/24","volumn":"20.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"25.28","rise":"3.61%","time":"01\/25","volumn":"37.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"25.38","rise":"4.03%","time":"01\/26","volumn":"28.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"25.25","rise":"3.48%","time":"01\/29","volumn":"42.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"25.56","rise":"4.75%","time":"01\/30","volumn":"28.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"25.46","rise":"4.36%","time":"01\/31","volumn":"14.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"25.35","rise":"3.89%","time":"02\/01","volumn":"39.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"25.35","rise":"3.89%","time":"02\/02","volumn":"56.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"25.46","rise":"4.36%","time":"02\/05","volumn":"30.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"25.50","rise":"4.51%","time":"02\/06","volumn":"4.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"25.45","rise":"4.30%","time":"02\/07","volumn":"23.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"25.54","rise":"4.67%","time":"02\/08","volumn":"13.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"25.43","rise":"4.22%","time":"02\/09","volumn":"21.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"25.45","rise":"4.30%","time":"02\/12","volumn":"30.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"25.56","rise":"4.75%","time":"02\/13","volumn":"16.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"25.15","rise":"3.07%","time":"02\/14","volumn":"56.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"25.15","rise":"3.07%","time":"02\/15","volumn":"60.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"25.19","rise":"3.24%","time":"02\/16","volumn":"16.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"25.15","rise":"3.07%","time":"02\/20","volumn":"30.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"25.05","rise":"2.68%","time":"02\/21","volumn":"33.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"25.20","rise":"3.28%","time":"02\/22","volumn":"74.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"25.16","rise":"3.12%","time":"02\/23","volumn":"38.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"25.22","rise":"3.36%","time":"02\/26","volumn":"52.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"25.25","rise":"3.48%","time":"02\/27","volumn":"9.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"25.19","rise":"3.24%","time":"02\/28","volumn":"12.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"25.16","rise":"3.11%","time":"02\/29","volumn":"19.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"25.19","rise":"3.24%","time":"03\/01","volumn":"116.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"25.25","rise":"3.48%","time":"03\/04","volumn":"3.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"25.15","rise":"3.07%","time":"03\/05","volumn":"50.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"25.07","rise":"2.74%","time":"03\/06","volumn":"125.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"25.09","rise":"2.82%","time":"03\/07","volumn":"111.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"25.06","rise":"2.70%","time":"03\/08","volumn":"49.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.05","rise":"2.66%","time":"03\/11","volumn":"77.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"25.20","rise":"3.28%","time":"03\/12","volumn":"20.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"25.20","rise":"3.28%","time":"03\/14","volumn":"33.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"25.11","rise":"2.91%","time":"03\/15","volumn":"3.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"25.12","rise":"2.95%","time":"03\/18","volumn":"46.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"25.25","rise":"3.48%","time":"03\/19","volumn":"139.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"25.25","rise":"3.48%","time":"03\/20","volumn":"17.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"25.21","rise":"3.34%","time":"03\/21","volumn":"58.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.12","rise":"2.95%","time":"03\/22","volumn":"43.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"25.10","rise":"2.87%","time":"03\/25","volumn":"22.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.20","rise":"3.28%","time":"03\/26","volumn":"61.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"25.15","rise":"3.07%","time":"03\/28","volumn":"107.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"25.15","rise":"3.06%","time":"04\/01","volumn":"15.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"25.25","rise":"3.48%","time":"04\/02","volumn":"55.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"25.30","rise":"3.69%","time":"04\/03","volumn":"28.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"25.34","rise":"3.85%","time":"04\/04","volumn":"6.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"25.30","rise":"3.69%","time":"04\/05","volumn":"20.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.21","rise":"3.32%","time":"04\/08","volumn":"54.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"25.35","rise":"3.89%","time":"04\/09","volumn":"39.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"25.17","rise":"3.16%","time":"04\/10","volumn":"17.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"25.25","rise":"3.48%","time":"04\/11","volumn":"40.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.30","rise":"3.69%","time":"04\/12","volumn":"1.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.33","rise":"3.81%","time":"04\/15","volumn":"60.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.23","rise":"3.38%","time":"04\/16","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"3.11%","time":"04\/17","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"3.62%","time":"04\/18","volumn":"31.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"25.28","rise":"3.61%","time":"04\/22","volumn":"7.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"25.30","rise":"3.69%","time":"04\/23","volumn":"12.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.29","rise":"3.65%","time":"04\/24","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.14","rise":"3.04%","time":"04\/25","volumn":"11.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.24","rise":"3.44%","time":"04\/26","volumn":"15.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.29","rise":"3.65%","time":"04\/29","volumn":"2.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.28","rise":"3.61%","time":"04\/30","volumn":"14.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.36","rise":"3.93%","time":"05\/02","volumn":"39.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"25.44","rise":"4.26%","time":"05\/03","volumn":"47.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.43","rise":"4.22%","time":"05\/06","volumn":"33.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.37","rise":"3.97%","time":"05\/07","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"25.35","rise":"3.89%","time":"05\/08","volumn":"21.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.40","rise":"4.10%","time":"05\/09","volumn":"5.00"}],"points":"240"}}