{"amount":"2232.36\u4e07","changeAmount":"0.99","close":"65.85","currentPrice":"66.84","currenttime":"2024-04-24 04:00:07","e":{"@attributes":{"datetime":"2024-04-24 04:00:07","e1":"66.84","e2":"0.99","e3":"(1.50%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/18","04\/19","04\/20","04\/22","04\/23"]},"cy":{"o":["66.06","65.42","64.79","64.16","63.52"]},"cyrate":{"o":["3.93%","2.93%","1.94%","0.94%","-0.06%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.56","rise":"0","time":"02:35","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.59","rise":"0.05%","time":"02:40","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.61","rise":"0.08%","time":"02:45","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.54","rise":"-0.03%","time":"02:50","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.73","rise":"0.27%","time":"02:55","volumn":"57.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.74","rise":"0.28%","time":"03:00","volumn":"51.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.64","rise":"0.13%","time":"03:05","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.66","rise":"0.15%","time":"03:10","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.63","rise":"0.11%","time":"03:15","volumn":"89.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.60","rise":"0.06%","time":"03:20","volumn":"438.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.70","rise":"0.22%","time":"03:25","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.71","rise":"0.24%","time":"03:30","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.55","rise":"-0.02%","time":"03:35","volumn":"48.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.56","rise":"0.00%","time":"03:40","volumn":"63.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.55","rise":"-0.02%","time":"03:45","volumn":"41.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.59","rise":"0.05%","time":"03:50","volumn":"78.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.63","rise":"0.12%","time":"03:55","volumn":"129.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.52","rise":"-0.06%","time":"04:00","volumn":"346.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.26","rise":"1.10%","time":"21:35","volumn":"102.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.23","rise":"1.05%","time":"21:40","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.24","rise":"1.07%","time":"21:45","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.25","rise":"1.09%","time":"21:50","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.31","rise":"1.18%","time":"21:55","volumn":"34.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.31","rise":"1.18%","time":"22:00","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.14","rise":"0.91%","time":"22:05","volumn":"42.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.19","rise":"0.98%","time":"22:10","volumn":"48.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.18","rise":"0.98%","time":"22:15","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.05","rise":"0.77%","time":"22:20","volumn":"21.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.10","rise":"0.85%","time":"22:25","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.10","rise":"0.85%","time":"22:30","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.10","rise":"0.85%","time":"22:35","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.08","rise":"0.82%","time":"22:40","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.05","rise":"0.77%","time":"22:45","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.04","rise":"0.76%","time":"22:50","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.07","rise":"0.80%","time":"22:55","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.07","rise":"0.80%","time":"23:00","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.07","rise":"0.80%","time":"23:05","volumn":"4.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.13","rise":"0.90%","time":"23:10","volumn":"40.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.25","rise":"1.08%","time":"23:15","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.18","rise":"0.98%","time":"23:20","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.07","rise":"0.80%","time":"23:25","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.04","rise":"0.76%","time":"23:30","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.05","rise":"0.77%","time":"23:35","volumn":"150.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.13","rise":"0.90%","time":"23:40","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.19","rise":"0.99%","time":"23:45","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.16","rise":"0.94%","time":"23:50","volumn":"104.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.10","rise":"0.84%","time":"23:55","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.15","rise":"0.93%","time":"00:00","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.10","rise":"0.85%","time":"00:05","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.11","rise":"0.87%","time":"00:10","volumn":"65.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.16","rise":"0.94%","time":"00:15","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.17","rise":"0.96%","time":"00:20","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.18","rise":"0.97%","time":"00:25","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.19","rise":"0.99%","time":"00:30","volumn":"25.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.13","rise":"0.90%","time":"00:35","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.11","rise":"0.86%","time":"00:40","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.11","rise":"0.86%","time":"00:45","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.17","rise":"0.96%","time":"00:50","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.15","rise":"0.93%","time":"00:55","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.17","rise":"0.95%","time":"01:00","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.19","rise":"1.00%","time":"01:05","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.22","rise":"1.05%","time":"01:10","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.25","rise":"1.09%","time":"01:15","volumn":"60.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.33","rise":"1.20%","time":"01:20","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.33","rise":"1.20%","time":"01:25","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.42","rise":"1.35%","time":"01:30","volumn":"22.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.36","rise":"1.26%","time":"01:35","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.35","rise":"1.24%","time":"01:40","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.37","rise":"1.27%","time":"01:45","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.34","rise":"1.22%","time":"01:50","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.47","rise":"1.43%","time":"01:55","volumn":"34.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.48","rise":"1.45%","time":"02:00","volumn":"6.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.49","rise":"1.46%","time":"02:05","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.53","rise":"1.53%","time":"02:10","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.53","rise":"1.53%","time":"02:15","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.55","rise":"1.56%","time":"02:20","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.47","rise":"1.43%","time":"02:25","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.50","rise":"1.47%","time":"02:30","volumn":"27.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.53","rise":"1.53%","time":"02:35","volumn":"3.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.58","rise":"1.61%","time":"02:40","volumn":"84.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.67","rise":"1.75%","time":"02:45","volumn":"34.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.61","rise":"1.66%","time":"02:50","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.52","rise":"1.51%","time":"02:55","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.55","rise":"1.56%","time":"03:00","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.50","rise":"1.48%","time":"03:05","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.49","rise":"1.46%","time":"03:10","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.45","rise":"1.40%","time":"03:15","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.47","rise":"1.43%","time":"03:20","volumn":"35.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.50","rise":"1.48%","time":"03:25","volumn":"46.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.45","rise":"1.41%","time":"03:30","volumn":"53.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.49","rise":"1.46%","time":"03:35","volumn":"51.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.43","rise":"1.37%","time":"03:40","volumn":"59.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.52","rise":"1.51%","time":"03:45","volumn":"88.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.56","rise":"1.57%","time":"03:50","volumn":"106.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.60","rise":"1.64%","time":"03:55","volumn":"156.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.59","rise":"1.62%","time":"04:00","volumn":"417.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.26","rise":"2.67%","time":"21:35","volumn":"249.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.24","rise":"2.64%","time":"21:40","volumn":"66.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.99","rise":"2.25%","time":"21:45","volumn":"147.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.05","rise":"2.34%","time":"21:50","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.07","rise":"2.38%","time":"21:55","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.04","rise":"2.33%","time":"22:00","volumn":"38.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.03","rise":"2.32%","time":"22:05","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.05","rise":"2.35%","time":"22:10","volumn":"68.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.11","rise":"2.44%","time":"22:15","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.09","rise":"2.41%","time":"22:20","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.07","rise":"2.38%","time":"22:25","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.03","rise":"2.31%","time":"22:30","volumn":"65.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.99","rise":"2.25%","time":"22:35","volumn":"34.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.06","rise":"2.36%","time":"22:40","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.04","rise":"2.33%","time":"22:45","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.93","rise":"2.16%","time":"22:50","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.00","rise":"2.27%","time":"22:55","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.05","rise":"2.34%","time":"23:00","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.12","rise":"2.45%","time":"23:05","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.16","rise":"2.52%","time":"23:10","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.17","rise":"2.53%","time":"23:15","volumn":"25.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.16","rise":"2.52%","time":"23:20","volumn":"27.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.28","rise":"2.71%","time":"23:25","volumn":"12.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.34","rise":"2.80%","time":"23:30","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.25","rise":"2.66%","time":"23:35","volumn":"129.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.29","rise":"2.72%","time":"23:40","volumn":"100.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.23","rise":"2.63%","time":"23:45","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.28","rise":"2.71%","time":"23:50","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.25","rise":"2.66%","time":"23:55","volumn":"4.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.25","rise":"2.67%","time":"00:00","volumn":"43.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.26","rise":"2.67%","time":"00:05","volumn":"22.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.16","rise":"2.51%","time":"00:10","volumn":"17.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.20","rise":"2.58%","time":"00:15","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.18","rise":"2.55%","time":"00:20","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.16","rise":"2.52%","time":"00:25","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"2.53%","time":"00:30","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"2.36%","time":"00:35","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.14","rise":"2.49%","time":"00:40","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.08","rise":"2.39%","time":"00:45","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"2.35%","time":"00:50","volumn":"88.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.03","rise":"2.31%","time":"00:55","volumn":"83.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.02","rise":"2.30%","time":"01:00","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.07","rise":"2.38%","time":"01:05","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.05","rise":"2.34%","time":"01:10","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.08","rise":"2.39%","time":"01:15","volumn":"21.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.01","rise":"2.28%","time":"01:20","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.03","rise":"2.31%","time":"01:25","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.12","rise":"2.45%","time":"01:30","volumn":"20.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.11","rise":"2.44%","time":"01:35","volumn":"6.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.10","rise":"2.42%","time":"01:40","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"2.36%","time":"01:45","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"2.36%","time":"01:50","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.11","rise":"2.44%","time":"01:55","volumn":"20.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.16","rise":"2.52%","time":"02:00","volumn":"44.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"2.53%","time":"02:05","volumn":"22.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.12","rise":"2.46%","time":"02:10","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.11","rise":"2.44%","time":"02:15","volumn":"44.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"2.54%","time":"02:20","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.23","rise":"2.63%","time":"02:25","volumn":"20.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.18","rise":"2.55%","time":"02:30","volumn":"20.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.16","rise":"2.52%","time":"02:35","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.19","rise":"2.56%","time":"02:40","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.27","rise":"2.69%","time":"02:45","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.23","rise":"2.63%","time":"02:50","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.22","rise":"2.61%","time":"02:55","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.26","rise":"2.67%","time":"03:00","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.27","rise":"2.69%","time":"03:05","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.27","rise":"2.70%","time":"03:10","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.30","rise":"2.74%","time":"03:15","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.29","rise":"2.72%","time":"03:20","volumn":"42.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.33","rise":"2.78%","time":"03:25","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.30","rise":"2.74%","time":"03:30","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.32","rise":"2.77%","time":"03:35","volumn":"43.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.30","rise":"2.74%","time":"03:40","volumn":"123.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.28","rise":"2.71%","time":"03:45","volumn":"83.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.39","rise":"2.88%","time":"03:50","volumn":"132.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.40","rise":"2.89%","time":"03:55","volumn":"133.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.44","rise":"2.96%","time":"04:00","volumn":"533.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.56","rise":"3.15%","time":"21:35","volumn":"92.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.61","rise":"3.23%","time":"21:40","volumn":"148.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.50","rise":"3.04%","time":"21:45","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.50","rise":"3.04%","time":"21:50","volumn":"22.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.39","rise":"2.88%","time":"21:55","volumn":"65.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.39","rise":"2.88%","time":"22:00","volumn":"23.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.39","rise":"2.88%","time":"22:05","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.39","rise":"2.88%","time":"22:10","volumn":"39.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.36","rise":"2.83%","time":"22:15","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.46","rise":"2.99%","time":"22:20","volumn":"53.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.47","rise":"3.01%","time":"22:25","volumn":"62.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.59","rise":"3.19%","time":"22:30","volumn":"39.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.76","rise":"3.46%","time":"22:35","volumn":"28.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.65","rise":"3.28%","time":"22:40","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.75","rise":"3.45%","time":"22:45","volumn":"81.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.69","rise":"3.35%","time":"22:50","volumn":"65.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.70","rise":"3.37%","time":"22:55","volumn":"212.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.67","rise":"3.32%","time":"23:00","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.73","rise":"3.41%","time":"23:05","volumn":"197.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.85","rise":"3.60%","time":"23:10","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.78","rise":"3.48%","time":"23:15","volumn":"71.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.73","rise":"3.41%","time":"23:20","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.69","rise":"3.35%","time":"23:25","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.67","rise":"3.32%","time":"23:30","volumn":"57.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.66","rise":"3.30%","time":"23:35","volumn":"40.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.64","rise":"3.27%","time":"23:40","volumn":"394.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.61","rise":"3.23%","time":"23:45","volumn":"22.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.68","rise":"3.34%","time":"23:50","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.67","rise":"3.33%","time":"23:55","volumn":"29.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.66","rise":"3.30%","time":"00:00","volumn":"31.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.67","rise":"3.32%","time":"00:05","volumn":"11.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.67","rise":"3.32%","time":"00:10","volumn":"8.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.54","rise":"3.12%","time":"00:15","volumn":"33.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.50","rise":"3.05%","time":"00:20","volumn":"27.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.49","rise":"3.04%","time":"00:25","volumn":"17.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.49","rise":"3.04%","time":"00:30","volumn":"79.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.47","rise":"3.00%","time":"00:35","volumn":"9.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.46","rise":"2.99%","time":"00:40","volumn":"12.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.44","rise":"2.97%","time":"00:45","volumn":"66.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.47","rise":"3.01%","time":"00:50","volumn":"14.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.58","rise":"3.18%","time":"00:55","volumn":"21.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.53","rise":"3.10%","time":"01:00","volumn":"13.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.54","rise":"3.12%","time":"01:05","volumn":"15.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.58","rise":"3.18%","time":"01:10","volumn":"18.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.58","rise":"3.17%","time":"01:15","volumn":"8.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.63","rise":"3.26%","time":"01:20","volumn":"44.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.65","rise":"3.29%","time":"01:25","volumn":"37.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.56","rise":"3.15%","time":"01:30","volumn":"14.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.59","rise":"3.19%","time":"01:35","volumn":"16.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.60","rise":"3.21%","time":"01:40","volumn":"25.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.56","rise":"3.15%","time":"01:45","volumn":"12.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.59","rise":"3.19%","time":"01:50","volumn":"12.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.59","rise":"3.20%","time":"01:55","volumn":"21.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.57","rise":"3.16%","time":"02:00","volumn":"20.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.45","rise":"2.97%","time":"02:05","volumn":"25.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.50","rise":"3.05%","time":"02:10","volumn":"47.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.48","rise":"3.02%","time":"02:15","volumn":"36.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.57","rise":"3.16%","time":"02:20","volumn":"30.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.57","rise":"3.16%","time":"02:25","volumn":"34.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.53","rise":"3.10%","time":"02:30","volumn":"11.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.52","rise":"3.08%","time":"02:35","volumn":"40.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.48","rise":"3.02%","time":"02:40","volumn":"34.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.45","rise":"2.97%","time":"02:45","volumn":"33.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.50","rise":"3.05%","time":"02:50","volumn":"49.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.46","rise":"2.99%","time":"02:55","volumn":"49.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.56","rise":"3.15%","time":"03:00","volumn":"48.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.57","rise":"3.16%","time":"03:05","volumn":"41.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.56","rise":"3.15%","time":"03:10","volumn":"27.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.56","rise":"3.15%","time":"03:15","volumn":"41.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.56","rise":"3.15%","time":"03:20","volumn":"45.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.56","rise":"3.15%","time":"03:25","volumn":"36.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.56","rise":"3.15%","time":"03:30","volumn":"85.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.54","rise":"3.12%","time":"03:35","volumn":"80.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.54","rise":"3.12%","time":"03:40","volumn":"104.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.55","rise":"3.13%","time":"03:45","volumn":"117.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.47","rise":"3.01%","time":"03:50","volumn":"160.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.38","rise":"2.86%","time":"03:55","volumn":"237.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"65.38","rise":"2.86%","time":"04:00","volumn":"824.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.37","rise":"2.85%","time":"21:35","volumn":"116.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.30","rise":"2.74%","time":"21:40","volumn":"29.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.47","rise":"3.01%","time":"21:45","volumn":"95.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.65","rise":"3.29%","time":"21:50","volumn":"39.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.54","rise":"3.12%","time":"21:55","volumn":"8.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.44","rise":"2.95%","time":"22:00","volumn":"16.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.43","rise":"2.94%","time":"22:05","volumn":"23.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.47","rise":"3.01%","time":"22:10","volumn":"86.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.47","rise":"3.01%","time":"22:15","volumn":"10.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.56","rise":"3.14%","time":"22:20","volumn":"25.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.57","rise":"3.16%","time":"22:25","volumn":"31.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.58","rise":"3.18%","time":"22:30","volumn":"40.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.61","rise":"3.23%","time":"22:35","volumn":"116.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.62","rise":"3.24%","time":"22:40","volumn":"24.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.61","rise":"3.23%","time":"22:45","volumn":"57.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.64","rise":"3.27%","time":"22:50","volumn":"44.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.61","rise":"3.23%","time":"22:55","volumn":"46.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.62","rise":"3.24%","time":"23:00","volumn":"59.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.62","rise":"3.24%","time":"23:05","volumn":"55.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.63","rise":"3.26%","time":"23:10","volumn":"72.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.72","rise":"3.39%","time":"23:15","volumn":"29.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.65","rise":"3.29%","time":"23:20","volumn":"40.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.74","rise":"3.43%","time":"23:25","volumn":"31.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.80","rise":"3.52%","time":"23:30","volumn":"60.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.75","rise":"3.45%","time":"23:35","volumn":"91.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.67","rise":"3.32%","time":"23:40","volumn":"609.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.69","rise":"3.35%","time":"23:45","volumn":"27.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.73","rise":"3.42%","time":"23:50","volumn":"31.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.74","rise":"3.43%","time":"23:55","volumn":"13.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.77","rise":"3.47%","time":"00:00","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.75","rise":"3.45%","time":"00:05","volumn":"12.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.73","rise":"3.41%","time":"00:10","volumn":"36.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.70","rise":"3.37%","time":"00:15","volumn":"48.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.74","rise":"3.43%","time":"00:20","volumn":"40.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.73","rise":"3.42%","time":"00:25","volumn":"73.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.72","rise":"3.40%","time":"00:30","volumn":"24.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.70","rise":"3.37%","time":"00:35","volumn":"23.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.73","rise":"3.41%","time":"00:40","volumn":"26.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.73","rise":"3.42%","time":"00:45","volumn":"28.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.73","rise":"3.41%","time":"00:50","volumn":"23.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.72","rise":"3.41%","time":"00:55","volumn":"24.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.73","rise":"3.41%","time":"01:00","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.73","rise":"3.41%","time":"01:05","volumn":"28.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.72","rise":"3.41%","time":"01:10","volumn":"30.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.77","rise":"3.47%","time":"01:15","volumn":"27.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.75","rise":"3.45%","time":"01:20","volumn":"14.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.88","rise":"3.65%","time":"01:25","volumn":"55.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.87","rise":"3.64%","time":"01:30","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.90","rise":"3.68%","time":"01:35","volumn":"14.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.90","rise":"3.68%","time":"01:40","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.89","rise":"3.67%","time":"01:45","volumn":"26.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.95","rise":"3.76%","time":"01:50","volumn":"42.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.00","rise":"3.84%","time":"01:55","volumn":"30.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.02","rise":"3.87%","time":"02:00","volumn":"23.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.97","rise":"3.79%","time":"02:05","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.01","rise":"3.85%","time":"02:10","volumn":"14.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.00","rise":"3.84%","time":"02:15","volumn":"28.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.06","rise":"3.93%","time":"02:20","volumn":"9.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.06","rise":"3.93%","time":"02:25","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.04","rise":"3.90%","time":"02:30","volumn":"17.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.01","rise":"3.85%","time":"02:35","volumn":"117.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.00","rise":"3.84%","time":"02:40","volumn":"371.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.88","rise":"3.64%","time":"02:45","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.86","rise":"3.62%","time":"02:50","volumn":"42.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.89","rise":"3.67%","time":"02:55","volumn":"9.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.87","rise":"3.63%","time":"03:00","volumn":"56.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.88","rise":"3.65%","time":"03:05","volumn":"49.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.84","rise":"3.59%","time":"03:10","volumn":"30.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.84","rise":"3.59%","time":"03:15","volumn":"36.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.77","rise":"3.48%","time":"03:20","volumn":"32.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.77","rise":"3.48%","time":"03:25","volumn":"43.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.80","rise":"3.52%","time":"03:30","volumn":"26.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.77","rise":"3.48%","time":"03:35","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.79","rise":"3.51%","time":"03:40","volumn":"52.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.78","rise":"3.49%","time":"03:45","volumn":"86.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.87","rise":"3.63%","time":"03:50","volumn":"105.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.81","rise":"3.54%","time":"03:55","volumn":"129.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.85","rise":"3.60%","time":"04:00","volumn":"410.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.89","ratio":"0.66%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.62","ratio":"1.18%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"425.10","ratio":"1.50%"}],"marketCapitalization":"497.25\u4ebf","maxPrice":"67.11","minPrice":"66.27","monthlyTendency":{"cx":{"o":["2024\/03\/25","2024\/04\/22"]},"cy":{"o":["68.22","67.05","65.87","64.70","63.52"]},"cyrate":{"o":["0.35%","-1.38%","-3.10%","-4.83%","-6.56%"]},"p":[{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.98","rise":"0","time":"03\/25","volumn":"4790.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.15","rise":"-1.22%","time":"03\/26","volumn":"3725.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.83","rise":"-0.22%","time":"03\/27","volumn":"3022.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.22","rise":"0.35%","time":"03\/28","volumn":"2799.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"67.83","rise":"-0.22%","time":"04\/01","volumn":"2328.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"68.02","rise":"0.06%","time":"04\/02","volumn":"3209.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"68.16","rise":"0.26%","time":"04\/03","volumn":"2473.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"68.21","rise":"0.34%","time":"04\/04","volumn":"2331.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"66.33","rise":"-2.43%","time":"04\/05","volumn":"4047.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"66.56","rise":"-2.09%","time":"04\/08","volumn":"4144.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"66.77","rise":"-1.78%","time":"04\/09","volumn":"2152.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"64.87","rise":"-4.57%","time":"04\/10","volumn":"2940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"64.66","rise":"-4.88%","time":"04\/11","volumn":"2462.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.00","rise":"-4.38%","time":"04\/12","volumn":"4377.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.51","rise":"-5.10%","time":"04\/15","volumn":"3121.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.52","rise":"-6.56%","time":"04\/16","volumn":"4495.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.59","rise":"-4.99%","time":"04\/17","volumn":"2864.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.44","rise":"-3.74%","time":"04\/18","volumn":"3504.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.38","rise":"-3.82%","time":"04\/19","volumn":"4888.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.85","rise":"-3.13%","time":"04\/22","volumn":"4514.00"}],"points":"20"},"open":"66.29","priceChangeRatio":"1.50%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f1\u56fd\u56fd\u5bb6\u7535\u7f51\u516c\u53f8","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["67.11","66.92","66.72","66.52","66.33"]},"cyrate":{"o":["1.92%","1.62%","1.32%","1.02%","0.72%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.33","rise":"0.72%","time":"21:31","volumn":"437.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.40","rise":"0.84%","time":"21:32","volumn":"462.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.40","rise":"0.84%","time":"21:33","volumn":"466.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.47","rise":"0.94%","time":"21:34","volumn":"468.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.47","rise":"0.94%","time":"21:35","volumn":"468.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.47","rise":"0.94%","time":"21:36","volumn":"481.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.38","rise":"0.81%","time":"21:37","volumn":"485.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.38","rise":"0.81%","time":"21:38","volumn":"491.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.44","rise":"0.90%","time":"21:39","volumn":"501.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.44","rise":"0.90%","time":"21:40","volumn":"501.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.50","rise":"0.99%","time":"21:41","volumn":"518.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.47","rise":"0.95%","time":"21:42","volumn":"524.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.44","rise":"0.90%","time":"21:43","volumn":"526.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.41","rise":"0.85%","time":"21:44","volumn":"528.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.45","rise":"0.91%","time":"21:45","volumn":"542.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.77","rise":"1.40%","time":"21:46","volumn":"611.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.78","rise":"1.41%","time":"21:47","volumn":"629.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.83","rise":"1.49%","time":"21:48","volumn":"643.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.94","rise":"1.66%","time":"21:49","volumn":"672.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.93","rise":"1.64%","time":"21:50","volumn":"682.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.97","rise":"1.70%","time":"21:51","volumn":"709.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.94","rise":"1.66%","time":"21:52","volumn":"733.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.90","rise":"1.59%","time":"21:53","volumn":"751.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.93","rise":"1.64%","time":"21:54","volumn":"754.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.93","rise":"1.64%","time":"21:55","volumn":"759.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.02","rise":"1.78%","time":"21:56","volumn":"761.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.02","rise":"1.78%","time":"21:57","volumn":"763.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.02","rise":"1.78%","time":"21:58","volumn":"767.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.02","rise":"1.78%","time":"21:59","volumn":"768.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"67.02","rise":"1.78%","time":"22:00","volumn":"769.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.94","rise":"1.66%","time":"22:01","volumn":"776.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.97","rise":"1.70%","time":"22:02","volumn":"779.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.90","rise":"1.59%","time":"22:03","volumn":"783.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.87","rise":"1.55%","time":"22:04","volumn":"798.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.87","rise":"1.55%","time":"22:05","volumn":"799.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.91","rise":"1.61%","time":"22:06","volumn":"804.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.91","rise":"1.61%","time":"22:07","volumn":"804.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.83","rise":"1.49%","time":"22:08","volumn":"816.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.88","rise":"1.56%","time":"22:09","volumn":"837.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.83","rise":"1.48%","time":"22:10","volumn":"842.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.83","rise":"1.48%","time":"22:11","volumn":"844.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.83","rise":"1.48%","time":"22:12","volumn":"845.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.85","rise":"1.52%","time":"22:13","volumn":"863.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.88","rise":"1.56%","time":"22:14","volumn":"872.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"22:15","volumn":"875.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.84","rise":"1.50%","time":"22:16","volumn":"878.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.85","rise":"1.52%","time":"22:17","volumn":"881.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.88","rise":"1.56%","time":"22:18","volumn":"884.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.91","rise":"1.61%","time":"22:19","volumn":"887.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.94","rise":"1.65%","time":"22:20","volumn":"893.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.94","rise":"1.65%","time":"22:21","volumn":"899.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.96","rise":"1.69%","time":"22:22","volumn":"913.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.92","rise":"1.62%","time":"22:23","volumn":"931.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.91","rise":"1.61%","time":"22:24","volumn":"944.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.92","rise":"1.62%","time":"22:25","volumn":"952.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.92","rise":"1.62%","time":"22:26","volumn":"953.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.84","rise":"1.50%","time":"22:27","volumn":"966.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.81","rise":"1.45%","time":"22:28","volumn":"970.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.81","rise":"1.45%","time":"22:29","volumn":"972.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"22:30","volumn":"975.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.88","rise":"1.56%","time":"22:31","volumn":"997.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.88","rise":"1.56%","time":"22:32","volumn":"1003.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.94","rise":"1.66%","time":"22:33","volumn":"1010.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"22:34","volumn":"1015.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"22:35","volumn":"1016.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"22:36","volumn":"1021.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"22:37","volumn":"1022.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.91","rise":"1.61%","time":"22:38","volumn":"1033.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.91","rise":"1.61%","time":"22:39","volumn":"1033.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.92","rise":"1.62%","time":"22:40","volumn":"1044.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.90","rise":"1.59%","time":"22:41","volumn":"1046.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.90","rise":"1.59%","time":"22:42","volumn":"1051.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.90","rise":"1.59%","time":"22:43","volumn":"1052.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.89","rise":"1.58%","time":"22:44","volumn":"1081.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.89","rise":"1.58%","time":"22:45","volumn":"1085.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.89","rise":"1.58%","time":"22:46","volumn":"1085.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.89","rise":"1.58%","time":"22:47","volumn":"1090.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.89","rise":"1.58%","time":"22:48","volumn":"1093.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.89","rise":"1.58%","time":"22:49","volumn":"1095.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"22:50","volumn":"1097.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.92","rise":"1.62%","time":"22:51","volumn":"1107.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.90","rise":"1.59%","time":"22:52","volumn":"1116.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"22:53","volumn":"1136.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"22:54","volumn":"1139.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"22:55","volumn":"1140.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"22:56","volumn":"1144.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"22:57","volumn":"1145.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"22:58","volumn":"1147.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"22:59","volumn":"1150.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"23:00","volumn":"1150.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.81","rise":"1.46%","time":"23:01","volumn":"1156.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.79","rise":"1.43%","time":"23:02","volumn":"1160.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.79","rise":"1.43%","time":"23:03","volumn":"1178.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.80","rise":"1.44%","time":"23:04","volumn":"1192.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.80","rise":"1.44%","time":"23:05","volumn":"1192.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.80","rise":"1.44%","time":"23:06","volumn":"1193.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.80","rise":"1.44%","time":"23:07","volumn":"1193.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.80","rise":"1.44%","time":"23:08","volumn":"1195.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.80","rise":"1.44%","time":"23:09","volumn":"1198.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.85","rise":"1.52%","time":"23:10","volumn":"1201.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.92","rise":"1.62%","time":"23:11","volumn":"1208.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.91","rise":"1.61%","time":"23:12","volumn":"1212.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.93","rise":"1.64%","time":"23:13","volumn":"1227.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.93","rise":"1.64%","time":"23:14","volumn":"1230.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.99","rise":"1.73%","time":"23:15","volumn":"1234.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.95","rise":"1.68%","time":"23:16","volumn":"1245.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.94","rise":"1.66%","time":"23:17","volumn":"1261.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.94","rise":"1.66%","time":"23:18","volumn":"1265.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.97","rise":"1.70%","time":"23:19","volumn":"1276.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.97","rise":"1.70%","time":"23:20","volumn":"1290.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.97","rise":"1.70%","time":"23:21","volumn":"1294.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.95","rise":"1.67%","time":"23:22","volumn":"1296.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.95","rise":"1.67%","time":"23:23","volumn":"1296.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.95","rise":"1.67%","time":"23:24","volumn":"1296.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.92","rise":"1.62%","time":"23:25","volumn":"1317.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.90","rise":"1.59%","time":"23:26","volumn":"1325.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.90","rise":"1.59%","time":"23:27","volumn":"1328.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.88","rise":"1.56%","time":"23:28","volumn":"1334.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.88","rise":"1.56%","time":"23:29","volumn":"1334.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.88","rise":"1.56%","time":"23:30","volumn":"1335.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"23:31","volumn":"1340.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"23:32","volumn":"1341.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"23:33","volumn":"1343.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.91","rise":"1.61%","time":"23:34","volumn":"1350.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.92","rise":"1.62%","time":"23:35","volumn":"1383.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.90","rise":"1.59%","time":"23:36","volumn":"1392.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.90","rise":"1.59%","time":"23:37","volumn":"1393.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.85","rise":"1.52%","time":"23:38","volumn":"1410.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.85","rise":"1.52%","time":"23:39","volumn":"1411.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.87","rise":"1.55%","time":"23:40","volumn":"1416.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.87","rise":"1.55%","time":"23:41","volumn":"1417.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.86","rise":"1.53%","time":"23:42","volumn":"1424.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.82","rise":"1.47%","time":"23:43","volumn":"1428.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.82","rise":"1.47%","time":"23:44","volumn":"1429.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.83","rise":"1.49%","time":"23:45","volumn":"1435.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.83","rise":"1.49%","time":"23:46","volumn":"1441.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.83","rise":"1.49%","time":"23:47","volumn":"1441.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.85","rise":"1.52%","time":"23:48","volumn":"1443.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.85","rise":"1.52%","time":"23:49","volumn":"1443.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.85","rise":"1.52%","time":"23:50","volumn":"1446.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.85","rise":"1.52%","time":"23:51","volumn":"1446.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.85","rise":"1.52%","time":"23:52","volumn":"1446.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.85","rise":"1.52%","time":"23:53","volumn":"1449.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.88","rise":"1.56%","time":"23:54","volumn":"1460.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.89","rise":"1.58%","time":"23:55","volumn":"1470.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.87","rise":"1.55%","time":"23:56","volumn":"1488.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.87","rise":"1.55%","time":"23:57","volumn":"1489.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.87","rise":"1.55%","time":"23:58","volumn":"1489.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.87","rise":"1.55%","time":"23:59","volumn":"1489.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:00","volumn":"1490.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:01","volumn":"1491.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:02","volumn":"1503.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:03","volumn":"1503.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:04","volumn":"1505.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:05","volumn":"1506.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:06","volumn":"1510.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:07","volumn":"1511.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:08","volumn":"1511.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:09","volumn":"1511.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:10","volumn":"1512.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:11","volumn":"1514.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:12","volumn":"1515.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:13","volumn":"1517.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:14","volumn":"1518.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:15","volumn":"1519.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:16","volumn":"1521.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"00:17","volumn":"1522.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.93","rise":"1.64%","time":"00:18","volumn":"1537.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.96","rise":"1.69%","time":"00:19","volumn":"1541.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.96","rise":"1.69%","time":"00:20","volumn":"1541.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.96","rise":"1.69%","time":"00:21","volumn":"1543.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.99","rise":"1.73%","time":"00:22","volumn":"1548.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.98","rise":"1.71%","time":"00:23","volumn":"1556.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.68%","time":"00:24","volumn":"1565.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.68%","time":"00:25","volumn":"1565.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.68%","time":"00:26","volumn":"1568.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.68%","time":"00:27","volumn":"1568.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.68%","time":"00:28","volumn":"1568.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.70%","time":"00:29","volumn":"1585.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.69%","time":"00:30","volumn":"1595.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.70%","time":"00:31","volumn":"1607.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.99","rise":"1.73%","time":"00:32","volumn":"1609.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.70%","time":"00:33","volumn":"1611.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.70%","time":"00:34","volumn":"1614.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.70%","time":"00:35","volumn":"1615.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.70%","time":"00:36","volumn":"1617.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.99","rise":"1.73%","time":"00:37","volumn":"1627.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.00","rise":"1.75%","time":"00:38","volumn":"1633.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.00","rise":"1.75%","time":"00:39","volumn":"1635.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.00","rise":"1.75%","time":"00:40","volumn":"1635.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.00","rise":"1.75%","time":"00:41","volumn":"1638.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.00","rise":"1.75%","time":"00:42","volumn":"1640.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.03","rise":"1.79%","time":"00:43","volumn":"1642.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.03","rise":"1.79%","time":"00:44","volumn":"1642.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.03","rise":"1.79%","time":"00:45","volumn":"1642.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.05","rise":"1.81%","time":"00:46","volumn":"1646.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.03","rise":"1.79%","time":"00:47","volumn":"1654.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.03","rise":"1.79%","time":"00:48","volumn":"1656.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.03","rise":"1.79%","time":"00:49","volumn":"1656.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.04","rise":"1.81%","time":"00:50","volumn":"1658.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.03","rise":"1.79%","time":"00:51","volumn":"1675.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.05","rise":"1.82%","time":"00:52","volumn":"1682.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.05","rise":"1.82%","time":"00:53","volumn":"1682.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.07","rise":"1.85%","time":"00:54","volumn":"1689.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.07","rise":"1.85%","time":"00:55","volumn":"1689.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.06","rise":"1.84%","time":"00:56","volumn":"1707.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.06","rise":"1.84%","time":"00:57","volumn":"1715.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.06","rise":"1.85%","time":"00:58","volumn":"1727.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.06","rise":"1.85%","time":"00:59","volumn":"1727.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.06","rise":"1.85%","time":"01:00","volumn":"1732.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.06","rise":"1.85%","time":"01:01","volumn":"1734.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.04","rise":"1.81%","time":"01:02","volumn":"1736.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.04","rise":"1.81%","time":"01:03","volumn":"1737.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.05","rise":"1.81%","time":"01:04","volumn":"1738.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.05","rise":"1.82%","time":"01:05","volumn":"1744.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.05","rise":"1.82%","time":"01:06","volumn":"1744.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.06","rise":"1.84%","time":"01:07","volumn":"1748.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.11","rise":"1.92%","time":"01:08","volumn":"1750.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.07","rise":"1.85%","time":"01:09","volumn":"1767.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.07","rise":"1.85%","time":"01:10","volumn":"1767.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.04","rise":"1.81%","time":"01:11","volumn":"1771.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.04","rise":"1.81%","time":"01:12","volumn":"1773.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.04","rise":"1.81%","time":"01:13","volumn":"1783.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.98","rise":"1.72%","time":"01:14","volumn":"1788.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.70%","time":"01:15","volumn":"1796.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.99","rise":"1.73%","time":"01:16","volumn":"1803.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.70%","time":"01:17","volumn":"1804.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.71%","time":"01:18","volumn":"1808.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.71%","time":"01:19","volumn":"1810.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.98","rise":"1.72%","time":"01:20","volumn":"1817.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.98","rise":"1.72%","time":"01:21","volumn":"1817.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.98","rise":"1.72%","time":"01:22","volumn":"1818.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.98","rise":"1.72%","time":"01:23","volumn":"1818.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.70%","time":"01:24","volumn":"1822.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.96","rise":"1.69%","time":"01:25","volumn":"1836.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.70%","time":"01:26","volumn":"1838.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.99","rise":"1.73%","time":"01:27","volumn":"1874.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.99","rise":"1.73%","time":"01:28","volumn":"1874.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.98","rise":"1.72%","time":"01:29","volumn":"1882.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.98","rise":"1.72%","time":"01:30","volumn":"1883.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.99","rise":"1.73%","time":"01:31","volumn":"1903.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.98","rise":"1.72%","time":"01:32","volumn":"1904.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.98","rise":"1.72%","time":"01:33","volumn":"1914.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.67%","time":"01:34","volumn":"1916.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.96","rise":"1.69%","time":"01:35","volumn":"1918.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.68%","time":"01:36","volumn":"1924.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.96","rise":"1.69%","time":"01:37","volumn":"1926.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.96","rise":"1.69%","time":"01:38","volumn":"1935.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.70%","time":"01:39","volumn":"1939.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.70%","time":"01:40","volumn":"1940.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.67%","time":"01:41","volumn":"1953.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.67%","time":"01:42","volumn":"1958.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.68%","time":"01:43","volumn":"1959.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.68%","time":"01:44","volumn":"1972.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.68%","time":"01:45","volumn":"1977.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.68%","time":"01:46","volumn":"1981.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.68%","time":"01:47","volumn":"1988.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.68%","time":"01:48","volumn":"1988.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.92","rise":"1.62%","time":"01:49","volumn":"2000.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.92","rise":"1.62%","time":"01:50","volumn":"2000.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.94","rise":"1.66%","time":"01:51","volumn":"2003.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.94","rise":"1.66%","time":"01:52","volumn":"2010.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.94","rise":"1.66%","time":"01:53","volumn":"2010.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.94","rise":"1.66%","time":"01:54","volumn":"2010.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.94","rise":"1.66%","time":"01:55","volumn":"2010.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.69%","time":"01:56","volumn":"2012.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.69%","time":"01:57","volumn":"2013.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.98","rise":"1.72%","time":"01:58","volumn":"2014.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.98","rise":"1.72%","time":"01:59","volumn":"2024.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.67%","time":"02:00","volumn":"2025.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.67%","time":"02:01","volumn":"2028.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.95","rise":"1.67%","time":"02:02","volumn":"2034.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.96","rise":"1.69%","time":"02:03","volumn":"2048.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.96","rise":"1.69%","time":"02:04","volumn":"2048.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.70%","time":"02:05","volumn":"2065.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.70%","time":"02:06","volumn":"2068.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.97","rise":"1.71%","time":"02:07","volumn":"2070.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.98","rise":"1.72%","time":"02:08","volumn":"2072.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.98","rise":"1.72%","time":"02:09","volumn":"2072.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.96","rise":"1.69%","time":"02:10","volumn":"2081.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.96","rise":"1.69%","time":"02:11","volumn":"2084.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.93","rise":"1.64%","time":"02:12","volumn":"2096.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.92","rise":"1.62%","time":"02:13","volumn":"2100.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.91","rise":"1.60%","time":"02:14","volumn":"2105.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.92","rise":"1.62%","time":"02:15","volumn":"2112.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.92","rise":"1.62%","time":"02:16","volumn":"2120.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.92","rise":"1.62%","time":"02:17","volumn":"2123.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.90","rise":"1.59%","time":"02:18","volumn":"2137.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.89","rise":"1.57%","time":"02:19","volumn":"2145.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.89","rise":"1.58%","time":"02:20","volumn":"2147.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.89","rise":"1.58%","time":"02:21","volumn":"2147.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.89","rise":"1.59%","time":"02:22","volumn":"2165.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.89","rise":"1.58%","time":"02:23","volumn":"2172.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.88","rise":"1.56%","time":"02:24","volumn":"2181.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.85","rise":"1.52%","time":"02:25","volumn":"2205.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.85","rise":"1.52%","time":"02:26","volumn":"2208.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.85","rise":"1.52%","time":"02:27","volumn":"2208.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.85","rise":"1.52%","time":"02:28","volumn":"2208.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.86","rise":"1.53%","time":"02:29","volumn":"2223.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.86","rise":"1.53%","time":"02:30","volumn":"2235.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.86","rise":"1.53%","time":"02:31","volumn":"2239.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.86","rise":"1.53%","time":"02:32","volumn":"2240.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.86","rise":"1.53%","time":"02:33","volumn":"2243.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.80","rise":"1.44%","time":"02:34","volumn":"2254.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.82","rise":"1.47%","time":"02:35","volumn":"2258.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.82","rise":"1.47%","time":"02:36","volumn":"2260.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.82","rise":"1.47%","time":"02:37","volumn":"2262.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"02:38","volumn":"2268.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.88","rise":"1.56%","time":"02:39","volumn":"2270.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"02:40","volumn":"2274.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"02:41","volumn":"2278.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"1.55%","time":"02:42","volumn":"2281.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.93","rise":"1.64%","time":"02:43","volumn":"2289.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.93","rise":"1.64%","time":"02:44","volumn":"2291.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.93","rise":"1.64%","time":"02:45","volumn":"2292.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.93","rise":"1.64%","time":"02:46","volumn":"2293.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.91","rise":"1.61%","time":"02:47","volumn":"2296.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.91","rise":"1.61%","time":"02:48","volumn":"2305.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.91","rise":"1.62%","time":"02:49","volumn":"2307.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.90","rise":"1.59%","time":"02:50","volumn":"2319.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.90","rise":"1.59%","time":"02:51","volumn":"2323.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.86","rise":"1.53%","time":"02:52","volumn":"2329.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.86","rise":"1.53%","time":"02:53","volumn":"2330.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.86","rise":"1.53%","time":"02:54","volumn":"2332.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.84","rise":"1.50%","time":"02:55","volumn":"2335.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.83","rise":"1.49%","time":"02:56","volumn":"2340.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.83","rise":"1.49%","time":"02:57","volumn":"2341.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.83","rise":"1.49%","time":"02:58","volumn":"2341.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.83","rise":"1.49%","time":"02:59","volumn":"2344.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.84","rise":"1.50%","time":"03:00","volumn":"2359.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.84","rise":"1.50%","time":"03:01","volumn":"2360.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.85","rise":"1.52%","time":"03:02","volumn":"2367.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.85","rise":"1.52%","time":"03:03","volumn":"2371.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.84","rise":"1.50%","time":"03:04","volumn":"2373.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.84","rise":"1.50%","time":"03:05","volumn":"2377.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.86","rise":"1.53%","time":"03:06","volumn":"2389.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.86","rise":"1.53%","time":"03:07","volumn":"2391.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.86","rise":"1.53%","time":"03:08","volumn":"2393.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.81","rise":"1.46%","time":"03:09","volumn":"2399.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.81","rise":"1.46%","time":"03:10","volumn":"2402.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.79","rise":"1.43%","time":"03:11","volumn":"2405.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.79","rise":"1.43%","time":"03:12","volumn":"2407.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.81","rise":"1.45%","time":"03:13","volumn":"2411.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.81","rise":"1.46%","time":"03:14","volumn":"2414.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.83","rise":"1.49%","time":"03:15","volumn":"2429.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.83","rise":"1.49%","time":"03:16","volumn":"2438.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.79","rise":"1.43%","time":"03:17","volumn":"2440.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.79","rise":"1.43%","time":"03:18","volumn":"2441.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.80","rise":"1.44%","time":"03:19","volumn":"2451.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.81","rise":"1.45%","time":"03:20","volumn":"2454.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.81","rise":"1.45%","time":"03:21","volumn":"2458.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.78","rise":"1.41%","time":"03:22","volumn":"2461.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.78","rise":"1.41%","time":"03:23","volumn":"2474.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.78","rise":"1.41%","time":"03:24","volumn":"2475.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.78","rise":"1.41%","time":"03:25","volumn":"2475.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.79","rise":"1.43%","time":"03:26","volumn":"2495.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.79","rise":"1.43%","time":"03:27","volumn":"2503.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.77","rise":"1.40%","time":"03:28","volumn":"2506.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.80","rise":"1.44%","time":"03:29","volumn":"2513.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.76","rise":"1.38%","time":"03:30","volumn":"2527.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.75","rise":"1.37%","time":"03:31","volumn":"2533.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.75","rise":"1.37%","time":"03:32","volumn":"2546.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.75","rise":"1.37%","time":"03:33","volumn":"2554.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.80","rise":"1.44%","time":"03:34","volumn":"2567.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.81","rise":"1.46%","time":"03:35","volumn":"2569.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.81","rise":"1.47%","time":"03:36","volumn":"2572.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.80","rise":"1.44%","time":"03:37","volumn":"2594.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.82","rise":"1.47%","time":"03:38","volumn":"2618.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.83","rise":"1.49%","time":"03:39","volumn":"2641.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.83","rise":"1.49%","time":"03:40","volumn":"2658.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.80","rise":"1.44%","time":"03:41","volumn":"2666.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.81","rise":"1.46%","time":"03:42","volumn":"2673.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.83","rise":"1.48%","time":"03:43","volumn":"2695.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.83","rise":"1.49%","time":"03:44","volumn":"2698.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.84","rise":"1.50%","time":"03:45","volumn":"2708.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.81","rise":"1.45%","time":"03:46","volumn":"2740.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.82","rise":"1.47%","time":"03:47","volumn":"2753.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.82","rise":"1.47%","time":"03:48","volumn":"2772.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.86","rise":"1.53%","time":"03:49","volumn":"2794.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.88","rise":"1.56%","time":"03:50","volumn":"2800.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.88","rise":"1.56%","time":"03:51","volumn":"2843.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.88","rise":"1.56%","time":"03:52","volumn":"2856.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.93","rise":"1.64%","time":"03:53","volumn":"2882.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.90","rise":"1.59%","time":"03:54","volumn":"2948.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.85","rise":"1.52%","time":"03:55","volumn":"2982.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.80","rise":"1.44%","time":"03:56","volumn":"3024.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.78","rise":"1.41%","time":"03:57","volumn":"3043.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.85","rise":"1.52%","time":"03:58","volumn":"3127.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.83","rise":"1.49%","time":"03:59","volumn":"3158.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.84","rise":"1.50%","time":"04:00","volumn":"3342.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f1\u56fd\u56fd\u5bb6\u7535\u7f51\u516c\u53f8[NGG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NGG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NGG.html?from=360search","volume":"33.42\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/09","2024\/04\/22"]},"cy":{"o":["70.68","67.10","63.52","59.94","56.36"]},"cyrate":{"o":["1.61%","-3.54%","-8.69%","-13.83%","-18.98%"]},"p":[{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"69.56","rise":"0","time":"05\/09","volumn":"4348.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"69.96","rise":"0.58%","time":"05\/10","volumn":"4836.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"69.20","rise":"-0.52%","time":"05\/11","volumn":"5985.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"70.68","rise":"1.61%","time":"05\/12","volumn":"1.87\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"70.01","rise":"0.65%","time":"05\/15","volumn":"7549.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"69.30","rise":"-0.37%","time":"05\/16","volumn":"3775.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"68.90","rise":"-0.95%","time":"05\/17","volumn":"4854.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"65.68","rise":"-5.58%","time":"05\/18","volumn":"5793.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"65.78","rise":"-5.43%","time":"05\/19","volumn":"4320.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"65.88","rise":"-5.29%","time":"05\/22","volumn":"2533.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"66.06","rise":"-5.03%","time":"05\/23","volumn":"2734.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"64.86","rise":"-6.76%","time":"05\/24","volumn":"3017.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"64.09","rise":"-7.86%","time":"05\/25","volumn":"3586.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"64.66","rise":"-7.04%","time":"05\/26","volumn":"3994.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"65.36","rise":"-6.04%","time":"05\/30","volumn":"4194.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"65.81","rise":"-5.39%","time":"05\/31","volumn":"3553.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"65.94","rise":"-5.21%","time":"06\/01","volumn":"4427.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"65.49","rise":"-5.86%","time":"06\/02","volumn":"6562.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"65.78","rise":"-5.44%","time":"06\/05","volumn":"4642.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"66.12","rise":"-4.95%","time":"06\/06","volumn":"3666.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"65.60","rise":"-5.70%","time":"06\/07","volumn":"3783.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"65.79","rise":"-5.43%","time":"06\/08","volumn":"3756.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"66.07","rise":"-5.02%","time":"06\/09","volumn":"2617.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"65.16","rise":"-6.33%","time":"06\/12","volumn":"3323.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"65.03","rise":"-6.52%","time":"06\/13","volumn":"3250.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"64.86","rise":"-6.76%","time":"06\/14","volumn":"3432.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"66.06","rise":"-5.04%","time":"06\/15","volumn":"2603.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"66.74","rise":"-4.06%","time":"06\/16","volumn":"6095.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"66.64","rise":"-4.20%","time":"06\/20","volumn":"3279.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"66.61","rise":"-4.25%","time":"06\/21","volumn":"2888.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"65.87","rise":"-5.31%","time":"06\/22","volumn":"1995.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"65.38","rise":"-6.01%","time":"06\/23","volumn":"2578.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"65.88","rise":"-5.30%","time":"06\/26","volumn":"2342.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"66.38","rise":"-4.58%","time":"06\/27","volumn":"2063.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"65.88","rise":"-5.30%","time":"06\/28","volumn":"2088.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"65.00","rise":"-6.56%","time":"06\/29","volumn":"2780.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"66.14","rise":"-4.92%","time":"06\/30","volumn":"2412.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"66.41","rise":"-4.53%","time":"07\/03","volumn":"2842.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"65.13","rise":"-6.37%","time":"07\/05","volumn":"5745.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"64.68","rise":"-7.02%","time":"07\/06","volumn":"3422.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"63.80","rise":"-8.29%","time":"07\/07","volumn":"3238.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"63.27","rise":"-9.05%","time":"07\/10","volumn":"2865.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"63.99","rise":"-8.01%","time":"07\/11","volumn":"2630.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"65.38","rise":"-6.01%","time":"07\/12","volumn":"2943.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"66.53","rise":"-4.36%","time":"07\/13","volumn":"2008.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"66.74","rise":"-4.06%","time":"07\/14","volumn":"3470.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"66.40","rise":"-4.55%","time":"07\/17","volumn":"4011.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"65.88","rise":"-5.30%","time":"07\/18","volumn":"2641.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"67.10","rise":"-3.54%","time":"07\/19","volumn":"2555.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"67.69","rise":"-2.69%","time":"07\/20","volumn":"5576.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"67.52","rise":"-2.94%","time":"07\/21","volumn":"3475.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"67.73","rise":"-2.64%","time":"07\/24","volumn":"2567.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"67.41","rise":"-3.10%","time":"07\/25","volumn":"1765.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"67.55","rise":"-2.90%","time":"07\/26","volumn":"2768.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"66.39","rise":"-4.56%","time":"07\/27","volumn":"2017.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.95","rise":"-5.20%","time":"07\/28","volumn":"2545.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"66.19","rise":"-4.85%","time":"07\/31","volumn":"1819.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"64.48","rise":"-7.31%","time":"08\/01","volumn":"4954.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"62.96","rise":"-9.49%","time":"08\/02","volumn":"3046.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"61.50","rise":"-11.59%","time":"08\/03","volumn":"3761.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"61.64","rise":"-11.39%","time":"08\/04","volumn":"3461.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"61.29","rise":"-11.89%","time":"08\/07","volumn":"5151.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"61.99","rise":"-10.89%","time":"08\/08","volumn":"3709.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"61.98","rise":"-10.90%","time":"08\/09","volumn":"6248.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"62.21","rise":"-10.57%","time":"08\/10","volumn":"2764.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"62.22","rise":"-10.56%","time":"08\/11","volumn":"3794.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"61.68","rise":"-11.33%","time":"08\/14","volumn":"2339.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"60.54","rise":"-12.97%","time":"08\/15","volumn":"2318.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"60.39","rise":"-13.19%","time":"08\/16","volumn":"2017.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"59.69","rise":"-14.19%","time":"08\/17","volumn":"2001.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"60.18","rise":"-13.49%","time":"08\/18","volumn":"3110.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"60.03","rise":"-13.71%","time":"08\/21","volumn":"4161.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"59.69","rise":"-14.19%","time":"08\/22","volumn":"3239.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"60.92","rise":"-12.43%","time":"08\/23","volumn":"3224.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"60.47","rise":"-13.07%","time":"08\/24","volumn":"2372.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"60.98","rise":"-12.34%","time":"08\/25","volumn":"2071.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"61.19","rise":"-12.04%","time":"08\/28","volumn":"1939.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"62.16","rise":"-10.64%","time":"08\/29","volumn":"2756.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"62.52","rise":"-10.13%","time":"08\/30","volumn":"3745.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"62.02","rise":"-10.84%","time":"08\/31","volumn":"1850.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"61.71","rise":"-11.29%","time":"09\/01","volumn":"3621.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"60.55","rise":"-12.96%","time":"09\/05","volumn":"2654.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"60.48","rise":"-13.06%","time":"09\/06","volumn":"2052.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"61.72","rise":"-11.28%","time":"09\/07","volumn":"2935.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"61.98","rise":"-10.90%","time":"09\/08","volumn":"2515.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"62.34","rise":"-10.38%","time":"09\/11","volumn":"4819.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"62.17","rise":"-10.63%","time":"09\/12","volumn":"2836.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"62.42","rise":"-10.27%","time":"09\/13","volumn":"2727.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"63.63","rise":"-8.53%","time":"09\/14","volumn":"2650.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"63.04","rise":"-9.38%","time":"09\/15","volumn":"4883.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"62.87","rise":"-9.62%","time":"09\/18","volumn":"2674.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"62.47","rise":"-10.20%","time":"09\/19","volumn":"2619.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"63.42","rise":"-8.83%","time":"09\/20","volumn":"2502.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"62.76","rise":"-9.78%","time":"09\/21","volumn":"2203.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"62.17","rise":"-10.63%","time":"09\/22","volumn":"2418.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.22","rise":"-11.99%","time":"09\/25","volumn":"4240.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"60.36","rise":"-13.23%","time":"09\/26","volumn":"2794.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"59.21","rise":"-14.88%","time":"09\/27","volumn":"3852.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"58.60","rise":"-15.76%","time":"09\/28","volumn":"5437.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"59.44","rise":"-14.55%","time":"09\/29","volumn":"3902.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"57.02","rise":"-18.03%","time":"10\/02","volumn":"4816.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"56.36","rise":"-18.98%","time":"10\/03","volumn":"5797.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"56.96","rise":"-18.12%","time":"10\/04","volumn":"4065.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"57.53","rise":"-17.30%","time":"10\/05","volumn":"4791.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"57.50","rise":"-17.34%","time":"10\/06","volumn":"5201.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"57.95","rise":"-16.70%","time":"10\/09","volumn":"4151.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"59.06","rise":"-15.10%","time":"10\/10","volumn":"3890.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"59.60","rise":"-14.32%","time":"10\/11","volumn":"4397.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"58.29","rise":"-16.21%","time":"10\/12","volumn":"4755.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"59.12","rise":"-15.01%","time":"10\/13","volumn":"3776.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"59.17","rise":"-14.94%","time":"10\/16","volumn":"2649.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"59.01","rise":"-15.17%","time":"10\/17","volumn":"3039.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"58.43","rise":"-16.01%","time":"10\/18","volumn":"3152.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"58.25","rise":"-16.26%","time":"10\/19","volumn":"5769.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"57.71","rise":"-17.04%","time":"10\/20","volumn":"3312.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"57.69","rise":"-17.07%","time":"10\/23","volumn":"3755.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"58.57","rise":"-15.80%","time":"10\/24","volumn":"4134.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"58.42","rise":"-16.02%","time":"10\/25","volumn":"3124.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"59.18","rise":"-14.93%","time":"10\/26","volumn":"4024.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"58.69","rise":"-15.63%","time":"10\/27","volumn":"6566.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"59.03","rise":"-15.14%","time":"10\/30","volumn":"3413.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"58.96","rise":"-15.24%","time":"10\/31","volumn":"3343.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"59.87","rise":"-13.94%","time":"11\/01","volumn":"3870.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"60.59","rise":"-12.90%","time":"11\/02","volumn":"4080.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"60.93","rise":"-12.41%","time":"11\/03","volumn":"4018.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"60.55","rise":"-12.96%","time":"11\/06","volumn":"3058.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"60.30","rise":"-13.32%","time":"11\/07","volumn":"3016.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"59.51","rise":"-14.45%","time":"11\/08","volumn":"3593.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"59.28","rise":"-14.78%","time":"11\/09","volumn":"3624.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"59.79","rise":"-14.05%","time":"11\/10","volumn":"3786.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"59.66","rise":"-14.24%","time":"11\/13","volumn":"4302.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"61.47","rise":"-11.64%","time":"11\/14","volumn":"3095.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"60.78","rise":"-12.63%","time":"11\/15","volumn":"2577.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"62.25","rise":"-10.51%","time":"11\/16","volumn":"3591.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"63.23","rise":"-9.11%","time":"11\/17","volumn":"1.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"64.00","rise":"-8.00%","time":"11\/20","volumn":"1.47\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"64.40","rise":"-7.42%","time":"11\/21","volumn":"1.11\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"64.50","rise":"-7.28%","time":"11\/22","volumn":"4135.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"64.98","rise":"-6.59%","time":"11\/24","volumn":"3697.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"65.41","rise":"-5.97%","time":"11\/27","volumn":"4139.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"65.70","rise":"-5.56%","time":"11\/28","volumn":"5776.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"65.91","rise":"-5.25%","time":"11\/29","volumn":"4345.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"66.01","rise":"-5.11%","time":"11\/30","volumn":"4011.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"66.84","rise":"-3.92%","time":"12\/01","volumn":"4013.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"66.21","rise":"-4.82%","time":"12\/04","volumn":"4550.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"66.24","rise":"-4.78%","time":"12\/05","volumn":"5822.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"67.13","rise":"-3.50%","time":"12\/06","volumn":"3220.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"67.81","rise":"-2.52%","time":"12\/07","volumn":"3611.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"67.47","rise":"-3.01%","time":"12\/08","volumn":"3361.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"67.77","rise":"-2.58%","time":"12\/11","volumn":"4831.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"66.95","rise":"-3.76%","time":"12\/12","volumn":"1.39\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"69.30","rise":"-0.38%","time":"12\/13","volumn":"6157.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"69.29","rise":"-0.39%","time":"12\/14","volumn":"4104.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"67.82","rise":"-2.51%","time":"12\/15","volumn":"4728.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"67.15","rise":"-3.47%","time":"12\/18","volumn":"3568.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"67.81","rise":"-2.52%","time":"12\/19","volumn":"3228.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"67.33","rise":"-3.21%","time":"12\/20","volumn":"3084.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"68.18","rise":"-1.99%","time":"12\/21","volumn":"3673.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"68.62","rise":"-1.36%","time":"12\/22","volumn":"2522.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"68.89","rise":"-0.97%","time":"12\/26","volumn":"1711.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"68.48","rise":"-1.56%","time":"12\/27","volumn":"2764.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"68.21","rise":"-1.95%","time":"12\/28","volumn":"1817.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"67.99","rise":"-2.26%","time":"12\/29","volumn":"1921.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"67.82","rise":"-2.51%","time":"01\/02","volumn":"4542.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"68.38","rise":"-1.70%","time":"01\/03","volumn":"3351.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"68.98","rise":"-0.84%","time":"01\/04","volumn":"5935.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"69.28","rise":"-0.41%","time":"01\/05","volumn":"2915.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"69.17","rise":"-0.57%","time":"01\/08","volumn":"2993.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"68.90","rise":"-0.95%","time":"01\/09","volumn":"3488.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"68.87","rise":"-1.00%","time":"01\/10","volumn":"1686.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"68.29","rise":"-1.83%","time":"01\/11","volumn":"3201.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"68.68","rise":"-1.27%","time":"01\/12","volumn":"2186.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"68.06","rise":"-2.16%","time":"01\/16","volumn":"2711.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"66.23","rise":"-4.79%","time":"01\/17","volumn":"5016.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"65.94","rise":"-5.21%","time":"01\/18","volumn":"3045.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"66.11","rise":"-4.97%","time":"01\/19","volumn":"2728.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"66.38","rise":"-4.58%","time":"01\/22","volumn":"5638.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"66.70","rise":"-4.12%","time":"01\/23","volumn":"2.03\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"66.28","rise":"-4.72%","time":"01\/24","volumn":"1.76\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"66.57","rise":"-4.30%","time":"01\/25","volumn":"2812.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"67.22","rise":"-3.37%","time":"01\/26","volumn":"2606.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"67.53","rise":"-2.92%","time":"01\/29","volumn":"2827.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"67.51","rise":"-2.95%","time":"01\/30","volumn":"1909.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"67.53","rise":"-2.92%","time":"01\/31","volumn":"2322.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"68.58","rise":"-1.41%","time":"02\/01","volumn":"6222.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"66.88","rise":"-3.86%","time":"02\/02","volumn":"2247.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"66.85","rise":"-3.90%","time":"02\/05","volumn":"9854.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"66.57","rise":"-4.30%","time":"02\/06","volumn":"1.43\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"66.46","rise":"-4.46%","time":"02\/07","volumn":"4841.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"64.88","rise":"-6.73%","time":"02\/08","volumn":"4688.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"64.22","rise":"-7.68%","time":"02\/09","volumn":"4286.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"64.58","rise":"-7.17%","time":"02\/12","volumn":"4123.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"63.70","rise":"-8.43%","time":"02\/13","volumn":"2894.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"64.02","rise":"-7.97%","time":"02\/14","volumn":"8966.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"64.80","rise":"-6.85%","time":"02\/15","volumn":"2974.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"65.09","rise":"-6.43%","time":"02\/16","volumn":"2565.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"66.71","rise":"-4.10%","time":"02\/20","volumn":"6477.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"66.68","rise":"-4.15%","time":"02\/21","volumn":"5334.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"66.03","rise":"-5.08%","time":"02\/22","volumn":"3494.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"66.64","rise":"-4.20%","time":"02\/23","volumn":"2408.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"65.66","rise":"-5.61%","time":"02\/26","volumn":"2843.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"66.38","rise":"-4.58%","time":"02\/27","volumn":"2085.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"66.08","rise":"-5.01%","time":"02\/28","volumn":"3762.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"66.66","rise":"-4.17%","time":"02\/29","volumn":"3260.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"66.53","rise":"-4.36%","time":"03\/01","volumn":"2539.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"67.48","rise":"-3.00%","time":"03\/04","volumn":"3753.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"67.75","rise":"-2.61%","time":"03\/05","volumn":"4061.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"68.42","rise":"-1.64%","time":"03\/06","volumn":"2991.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"68.72","rise":"-1.21%","time":"03\/07","volumn":"2661.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"68.80","rise":"-1.10%","time":"03\/08","volumn":"3807.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"68.59","rise":"-1.40%","time":"03\/11","volumn":"2368.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"67.49","rise":"-2.98%","time":"03\/12","volumn":"3335.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"67.60","rise":"-2.82%","time":"03\/13","volumn":"2243.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"67.45","rise":"-3.04%","time":"03\/14","volumn":"2195.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"67.89","rise":"-2.41%","time":"03\/15","volumn":"3686.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"67.21","rise":"-3.38%","time":"03\/18","volumn":"2276.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"67.29","rise":"-3.27%","time":"03\/19","volumn":"1841.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"68.53","rise":"-1.49%","time":"03\/20","volumn":"2838.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"67.92","rise":"-2.36%","time":"03\/21","volumn":"3110.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.00","rise":"-2.25%","time":"03\/22","volumn":"2175.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.98","rise":"-2.28%","time":"03\/25","volumn":"4790.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.15","rise":"-3.47%","time":"03\/26","volumn":"3725.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.83","rise":"-2.49%","time":"03\/27","volumn":"3022.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.22","rise":"-1.93%","time":"03\/28","volumn":"2799.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"67.83","rise":"-2.49%","time":"04\/01","volumn":"2328.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"68.02","rise":"-2.22%","time":"04\/02","volumn":"3209.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"68.16","rise":"-2.02%","time":"04\/03","volumn":"2473.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"68.21","rise":"-1.95%","time":"04\/04","volumn":"2331.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"66.33","rise":"-4.65%","time":"04\/05","volumn":"4047.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"66.56","rise":"-4.32%","time":"04\/08","volumn":"4144.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"66.77","rise":"-4.02%","time":"04\/09","volumn":"2152.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"64.87","rise":"-6.75%","time":"04\/10","volumn":"2940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"64.66","rise":"-7.05%","time":"04\/11","volumn":"2462.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.00","rise":"-6.56%","time":"04\/12","volumn":"4377.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.51","rise":"-7.27%","time":"04\/15","volumn":"3121.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.52","rise":"-8.69%","time":"04\/16","volumn":"4495.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.59","rise":"-7.15%","time":"04\/17","volumn":"2864.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.44","rise":"-5.93%","time":"04\/18","volumn":"3504.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.38","rise":"-6.02%","time":"04\/19","volumn":"4888.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.85","rise":"-5.34%","time":"04\/22","volumn":"4514.00"}],"points":"240"}}