360搜索

{"amount":"5589.79\u4e07","changeAmount":"0.23","close":"36.17","currentPrice":"36.40","currenttime":"2024-09-07 04:01:00","e":{"@attributes":{"datetime":"2024-09-07 04:01:00","e1":"36.40","e2":"0.23","e3":"(0.64%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/03","09\/04","09\/05","09\/06","09\/07"]},"cy":{"o":["37.43","36.83","36.22","35.62","35.02"]},"cyrate":{"o":["0.16%","-1.45%","-3.06%","-4.68%","-6.29%"]},"p":[{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.37","rise":"0","time":"02:35","volumn":"29.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.34","rise":"-0.08%","time":"02:40","volumn":"51.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.40","rise":"0.08%","time":"02:45","volumn":"25.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.24","rise":"-0.33%","time":"02:50","volumn":"174.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.32","rise":"-0.13%","time":"02:55","volumn":"33.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.26","rise":"-0.29%","time":"03:00","volumn":"38.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.24","rise":"-0.35%","time":"03:05","volumn":"26.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.24","rise":"-0.35%","time":"03:10","volumn":"142.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.24","rise":"-0.35%","time":"03:15","volumn":"36.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.37","rise":"-0.01%","time":"03:20","volumn":"31.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.38","rise":"0.03%","time":"03:25","volumn":"35.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.40","rise":"0.08%","time":"03:30","volumn":"52.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.38","rise":"0.01%","time":"03:35","volumn":"103.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.38","rise":"0.03%","time":"03:40","volumn":"84.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.27","rise":"-0.28%","time":"03:45","volumn":"138.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.27","rise":"-0.28%","time":"03:50","volumn":"110.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.37","rise":"0.00%","time":"03:55","volumn":"245.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"37.43","rise":"0.16%","time":"04:00","volumn":"3018.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"37.14","rise":"-0.62%","time":"21:35","volumn":"228.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"37.03","rise":"-0.91%","time":"21:40","volumn":"10.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"37.00","rise":"-0.99%","time":"21:45","volumn":"90.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"37.07","rise":"-0.81%","time":"21:50","volumn":"27.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.65","rise":"-1.93%","time":"21:55","volumn":"22.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.80","rise":"-1.53%","time":"22:00","volumn":"42.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.81","rise":"-1.50%","time":"22:05","volumn":"75.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.81","rise":"-1.50%","time":"22:10","volumn":"40.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.65","rise":"-1.94%","time":"22:15","volumn":"69.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.76","rise":"-1.65%","time":"22:20","volumn":"86.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.74","rise":"-1.69%","time":"22:25","volumn":"56.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.66","rise":"-1.91%","time":"22:30","volumn":"35.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.49","rise":"-2.35%","time":"22:35","volumn":"91.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.41","rise":"-2.58%","time":"22:40","volumn":"53.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.23","rise":"-3.05%","time":"22:45","volumn":"70.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.03","rise":"-3.59%","time":"22:50","volumn":"62.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.01","rise":"-3.64%","time":"22:55","volumn":"47.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.08","rise":"-3.45%","time":"23:00","volumn":"75.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.28","rise":"-2.92%","time":"23:05","volumn":"79.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.23","rise":"-3.04%","time":"23:10","volumn":"31.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.18","rise":"-3.18%","time":"23:15","volumn":"51.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.24","rise":"-3.01%","time":"23:20","volumn":"34.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.23","rise":"-3.04%","time":"23:25","volumn":"79.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.18","rise":"-3.18%","time":"23:30","volumn":"39.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.14","rise":"-3.29%","time":"23:35","volumn":"64.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"36.12","rise":"-3.34%","time":"23:40","volumn":"73.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"35.95","rise":"-3.80%","time":"23:45","volumn":"71.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"35.86","rise":"-4.04%","time":"23:50","volumn":"105.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"35.84","rise":"-4.11%","time":"23:55","volumn":"20.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.74","rise":"-4.35%","time":"00:00","volumn":"81.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.75","rise":"-4.33%","time":"00:05","volumn":"96.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.64","rise":"-4.63%","time":"00:10","volumn":"127.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.74","rise":"-4.36%","time":"00:15","volumn":"34.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.81","rise":"-4.17%","time":"00:20","volumn":"25.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.72","rise":"-4.42%","time":"00:25","volumn":"80.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.68","rise":"-4.52%","time":"00:30","volumn":"29.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.68","rise":"-4.52%","time":"00:35","volumn":"40.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.67","rise":"-4.55%","time":"00:40","volumn":"77.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.66","rise":"-4.59%","time":"00:45","volumn":"38.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.65","rise":"-4.60%","time":"00:50","volumn":"32.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.62","rise":"-4.67%","time":"00:55","volumn":"56.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.65","rise":"-4.60%","time":"01:00","volumn":"27.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.70","rise":"-4.47%","time":"01:05","volumn":"61.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.70","rise":"-4.47%","time":"01:10","volumn":"43.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.62","rise":"-4.70%","time":"01:15","volumn":"44.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.66","rise":"-4.58%","time":"01:20","volumn":"102.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.68","rise":"-4.52%","time":"01:25","volumn":"63.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.68","rise":"-4.52%","time":"01:30","volumn":"42.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.58","rise":"-4.78%","time":"01:35","volumn":"49.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.67","rise":"-4.55%","time":"01:40","volumn":"67.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.61","rise":"-4.71%","time":"01:45","volumn":"40.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.56","rise":"-4.83%","time":"01:50","volumn":"17.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.49","rise":"-5.02%","time":"01:55","volumn":"50.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.44","rise":"-5.16%","time":"02:00","volumn":"101.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.34","rise":"-5.43%","time":"02:05","volumn":"92.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.30","rise":"-5.54%","time":"02:10","volumn":"35.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.30","rise":"-5.54%","time":"02:15","volumn":"80.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.26","rise":"-5.65%","time":"02:20","volumn":"61.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.18","rise":"-5.86%","time":"02:25","volumn":"44.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.19","rise":"-5.83%","time":"02:30","volumn":"88.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.24","rise":"-5.70%","time":"02:35","volumn":"65.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.19","rise":"-5.83%","time":"02:40","volumn":"64.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.20","rise":"-5.81%","time":"02:45","volumn":"16.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.21","rise":"-5.78%","time":"02:50","volumn":"93.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.19","rise":"-5.83%","time":"02:55","volumn":"39.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.16","rise":"-5.90%","time":"03:00","volumn":"51.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.22","rise":"-5.75%","time":"03:05","volumn":"72.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.20","rise":"-5.82%","time":"03:10","volumn":"71.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.17","rise":"-5.89%","time":"03:15","volumn":"265.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.20","rise":"-5.82%","time":"03:20","volumn":"169.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.16","rise":"-5.93%","time":"03:25","volumn":"107.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.23","rise":"-5.73%","time":"03:30","volumn":"209.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.26","rise":"-5.65%","time":"03:35","volumn":"116.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.33","rise":"-5.46%","time":"03:40","volumn":"153.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.23","rise":"-5.73%","time":"03:45","volumn":"219.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.41","rise":"-5.24%","time":"03:50","volumn":"279.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.39","rise":"-5.30%","time":"03:55","volumn":"243.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.45","rise":"-5.14%","time":"04:00","volumn":"2862.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.11","rise":"-6.05%","time":"21:35","volumn":"220.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.02","rise":"-6.29%","time":"21:40","volumn":"36.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.03","rise":"-6.26%","time":"21:45","volumn":"62.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.27","rise":"-5.63%","time":"21:50","volumn":"76.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.37","rise":"-5.35%","time":"21:55","volumn":"30.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.28","rise":"-5.59%","time":"22:00","volumn":"56.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.10","rise":"-6.07%","time":"22:05","volumn":"84.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.21","rise":"-5.78%","time":"22:10","volumn":"108.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.20","rise":"-5.81%","time":"22:15","volumn":"51.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.25","rise":"-5.67%","time":"22:20","volumn":"73.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.19","rise":"-5.83%","time":"22:25","volumn":"42.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.35","rise":"-5.41%","time":"22:30","volumn":"84.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.59","rise":"-4.76%","time":"22:35","volumn":"154.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.63","rise":"-4.66%","time":"22:40","volumn":"148.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.73","rise":"-4.39%","time":"22:45","volumn":"76.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.69","rise":"-4.51%","time":"22:50","volumn":"90.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.83","rise":"-4.12%","time":"22:55","volumn":"120.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"36.00","rise":"-3.67%","time":"23:00","volumn":"112.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.76","rise":"-4.31%","time":"23:05","volumn":"107.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.75","rise":"-4.34%","time":"23:10","volumn":"54.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.70","rise":"-4.47%","time":"23:15","volumn":"36.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.67","rise":"-4.55%","time":"23:20","volumn":"68.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.62","rise":"-4.68%","time":"23:25","volumn":"45.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.56","rise":"-4.84%","time":"23:30","volumn":"61.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.60","rise":"-4.74%","time":"23:35","volumn":"44.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.55","rise":"-4.87%","time":"23:40","volumn":"51.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.53","rise":"-4.91%","time":"23:45","volumn":"47.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.52","rise":"-4.96%","time":"23:50","volumn":"30.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.54","rise":"-4.90%","time":"23:55","volumn":"24.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.56","rise":"-4.84%","time":"00:00","volumn":"65.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.53","rise":"-4.92%","time":"00:05","volumn":"52.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.50","rise":"-5.00%","time":"00:10","volumn":"59.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.53","rise":"-4.91%","time":"00:15","volumn":"32.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.55","rise":"-4.87%","time":"00:20","volumn":"49.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.58","rise":"-4.79%","time":"00:25","volumn":"30.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.67","rise":"-4.54%","time":"00:30","volumn":"27.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.67","rise":"-4.54%","time":"00:35","volumn":"7.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.78","rise":"-4.25%","time":"00:40","volumn":"50.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.73","rise":"-4.38%","time":"00:45","volumn":"66.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.75","rise":"-4.34%","time":"00:50","volumn":"12.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.80","rise":"-4.20%","time":"00:55","volumn":"40.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.77","rise":"-4.27%","time":"01:00","volumn":"28.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.73","rise":"-4.38%","time":"01:05","volumn":"38.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.81","rise":"-4.16%","time":"01:10","volumn":"70.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.81","rise":"-4.17%","time":"01:15","volumn":"43.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.86","rise":"-4.04%","time":"01:20","volumn":"26.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.87","rise":"-4.01%","time":"01:25","volumn":"25.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.87","rise":"-4.03%","time":"01:30","volumn":"20.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.87","rise":"-4.01%","time":"01:35","volumn":"17.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.91","rise":"-3.91%","time":"01:40","volumn":"23.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.80","rise":"-4.20%","time":"01:45","volumn":"89.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.80","rise":"-4.20%","time":"01:50","volumn":"73.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.81","rise":"-4.17%","time":"01:55","volumn":"30.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.76","rise":"-4.31%","time":"02:00","volumn":"50.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.67","rise":"-4.55%","time":"02:05","volumn":"19.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.67","rise":"-4.54%","time":"02:10","volumn":"39.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.65","rise":"-4.60%","time":"02:15","volumn":"31.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.69","rise":"-4.51%","time":"02:20","volumn":"32.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.73","rise":"-4.39%","time":"02:25","volumn":"31.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.77","rise":"-4.27%","time":"02:30","volumn":"24.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.79","rise":"-4.23%","time":"02:35","volumn":"39.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.69","rise":"-4.50%","time":"02:40","volumn":"50.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.66","rise":"-4.59%","time":"02:45","volumn":"47.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.66","rise":"-4.59%","time":"02:50","volumn":"30.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.68","rise":"-4.52%","time":"02:55","volumn":"37.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.66","rise":"-4.56%","time":"03:00","volumn":"42.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.70","rise":"-4.47%","time":"03:05","volumn":"62.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.70","rise":"-4.47%","time":"03:10","volumn":"39.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.76","rise":"-4.31%","time":"03:15","volumn":"62.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.69","rise":"-4.50%","time":"03:20","volumn":"67.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.80","rise":"-4.20%","time":"03:25","volumn":"40.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.78","rise":"-4.25%","time":"03:30","volumn":"59.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.71","rise":"-4.44%","time":"03:35","volumn":"41.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.70","rise":"-4.47%","time":"03:40","volumn":"54.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.73","rise":"-4.39%","time":"03:45","volumn":"113.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.80","rise":"-4.20%","time":"03:50","volumn":"92.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.86","rise":"-4.04%","time":"03:55","volumn":"302.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.88","rise":"-3.99%","time":"04:00","volumn":"1667.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.06","rise":"-3.51%","time":"21:35","volumn":"137.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.97","rise":"-3.74%","time":"21:40","volumn":"45.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.23","rise":"-3.04%","time":"21:45","volumn":"21.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.11","rise":"-3.37%","time":"21:50","volumn":"78.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.03","rise":"-3.59%","time":"21:55","volumn":"23.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.09","rise":"-3.43%","time":"22:00","volumn":"23.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.68","rise":"-1.85%","time":"22:05","volumn":"108.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.51","rise":"-2.30%","time":"22:10","volumn":"37.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.48","rise":"-2.37%","time":"22:15","volumn":"39.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.38","rise":"-2.65%","time":"22:20","volumn":"29.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.56","rise":"-2.15%","time":"22:25","volumn":"27.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.50","rise":"-2.33%","time":"22:30","volumn":"45.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.56","rise":"-2.17%","time":"22:35","volumn":"37.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.62","rise":"-1.99%","time":"22:40","volumn":"68.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.49","rise":"-2.35%","time":"22:45","volumn":"27.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.31","rise":"-2.84%","time":"22:50","volumn":"23.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.17","rise":"-3.21%","time":"22:55","volumn":"44.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.12","rise":"-3.34%","time":"23:00","volumn":"27.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.10","rise":"-3.39%","time":"23:05","volumn":"39.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.17","rise":"-3.21%","time":"23:10","volumn":"48.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.05","rise":"-3.55%","time":"23:15","volumn":"45.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.05","rise":"-3.53%","time":"23:20","volumn":"29.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.97","rise":"-3.76%","time":"23:25","volumn":"23.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.86","rise":"-4.04%","time":"23:30","volumn":"31.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.79","rise":"-4.23%","time":"23:35","volumn":"22.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.85","rise":"-4.07%","time":"23:40","volumn":"39.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.81","rise":"-4.17%","time":"23:45","volumn":"14.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.77","rise":"-4.29%","time":"23:50","volumn":"28.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"35.65","rise":"-4.60%","time":"23:55","volumn":"43.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.69","rise":"-4.50%","time":"00:00","volumn":"31.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.83","rise":"-4.12%","time":"00:05","volumn":"37.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.90","rise":"-3.95%","time":"00:10","volumn":"6.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.86","rise":"-4.03%","time":"00:15","volumn":"15.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.94","rise":"-3.83%","time":"00:20","volumn":"24.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.02","rise":"-3.60%","time":"00:25","volumn":"38.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.09","rise":"-3.43%","time":"00:30","volumn":"56.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.98","rise":"-3.72%","time":"00:35","volumn":"8.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.98","rise":"-3.72%","time":"00:40","volumn":"10.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.98","rise":"-3.72%","time":"00:45","volumn":"4.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.98","rise":"-3.72%","time":"00:50","volumn":"73.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.98","rise":"-3.72%","time":"00:55","volumn":"46.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.09","rise":"-3.43%","time":"01:00","volumn":"12.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.10","rise":"-3.39%","time":"01:05","volumn":"18.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.09","rise":"-3.41%","time":"01:10","volumn":"5.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.19","rise":"-3.17%","time":"01:15","volumn":"37.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.15","rise":"-3.28%","time":"01:20","volumn":"29.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.18","rise":"-3.18%","time":"01:25","volumn":"13.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.07","rise":"-3.48%","time":"01:30","volumn":"21.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.05","rise":"-3.53%","time":"01:35","volumn":"26.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.11","rise":"-3.37%","time":"01:40","volumn":"32.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.22","rise":"-3.09%","time":"01:45","volumn":"16.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.25","rise":"-3.00%","time":"01:50","volumn":"39.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.22","rise":"-3.08%","time":"01:55","volumn":"21.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.35","rise":"-2.72%","time":"02:00","volumn":"13.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.27","rise":"-2.94%","time":"02:05","volumn":"37.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.31","rise":"-2.83%","time":"02:10","volumn":"56.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.24","rise":"-3.01%","time":"02:15","volumn":"25.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.25","rise":"-3.00%","time":"02:20","volumn":"33.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.30","rise":"-2.88%","time":"02:25","volumn":"67.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.24","rise":"-3.02%","time":"02:30","volumn":"28.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.30","rise":"-2.88%","time":"02:35","volumn":"31.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.30","rise":"-2.88%","time":"02:40","volumn":"33.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.30","rise":"-2.86%","time":"02:45","volumn":"20.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.32","rise":"-2.81%","time":"02:50","volumn":"24.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.34","rise":"-2.77%","time":"02:55","volumn":"24.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.28","rise":"-2.92%","time":"03:00","volumn":"26.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.26","rise":"-2.97%","time":"03:05","volumn":"29.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.25","rise":"-3.00%","time":"03:10","volumn":"50.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.25","rise":"-3.00%","time":"03:15","volumn":"62.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.21","rise":"-3.10%","time":"03:20","volumn":"77.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.26","rise":"-2.97%","time":"03:25","volumn":"44.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.25","rise":"-3.00%","time":"03:30","volumn":"83.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.32","rise":"-2.81%","time":"03:35","volumn":"83.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.22","rise":"-3.08%","time":"03:40","volumn":"86.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.15","rise":"-3.26%","time":"03:45","volumn":"72.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.12","rise":"-3.36%","time":"03:50","volumn":"177.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.16","rise":"-3.24%","time":"03:55","volumn":"214.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.17","rise":"-3.21%","time":"04:00","volumn":"1697.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.67","rise":"-1.87%","time":"21:35","volumn":"129.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.28","rise":"-2.90%","time":"21:40","volumn":"36.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.19","rise":"-3.16%","time":"21:45","volumn":"41.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.21","rise":"-3.10%","time":"21:50","volumn":"23.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.28","rise":"-2.92%","time":"21:55","volumn":"78.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.40","rise":"-2.60%","time":"22:00","volumn":"121.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.33","rise":"-2.78%","time":"22:05","volumn":"93.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.29","rise":"-2.89%","time":"22:10","volumn":"59.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.24","rise":"-3.02%","time":"22:15","volumn":"41.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.37","rise":"-2.68%","time":"22:20","volumn":"23.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.19","rise":"-3.15%","time":"22:25","volumn":"98.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.06","rise":"-3.51%","time":"22:30","volumn":"66.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.89","rise":"-3.96%","time":"22:35","volumn":"87.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.84","rise":"-4.09%","time":"22:40","volumn":"128.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.71","rise":"-4.44%","time":"22:45","volumn":"47.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.18","rise":"-3.18%","time":"22:50","volumn":"244.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.04","rise":"-3.56%","time":"22:55","volumn":"77.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.07","rise":"-3.48%","time":"23:00","volumn":"145.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.30","rise":"-2.86%","time":"23:05","volumn":"222.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.30","rise":"-2.86%","time":"23:10","volumn":"276.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.16","rise":"-3.24%","time":"23:15","volumn":"109.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.10","rise":"-3.40%","time":"23:20","volumn":"115.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.12","rise":"-3.36%","time":"23:25","volumn":"222.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.05","rise":"-3.53%","time":"23:30","volumn":"122.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.02","rise":"-3.61%","time":"23:35","volumn":"91.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.06","rise":"-3.51%","time":"23:40","volumn":"129.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.02","rise":"-3.61%","time":"23:45","volumn":"202.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.02","rise":"-3.61%","time":"23:50","volumn":"506.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.10","rise":"-3.40%","time":"23:55","volumn":"205.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.06","rise":"-3.51%","time":"00:00","volumn":"75.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.98","rise":"-3.72%","time":"00:05","volumn":"73.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.07","rise":"-3.48%","time":"00:10","volumn":"115.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.02","rise":"-3.61%","time":"00:15","volumn":"84.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.98","rise":"-3.72%","time":"00:20","volumn":"95.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.95","rise":"-3.80%","time":"00:25","volumn":"73.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.79","rise":"-4.23%","time":"00:30","volumn":"45.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.76","rise":"-4.31%","time":"00:35","volumn":"30.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.73","rise":"-4.40%","time":"00:40","volumn":"77.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.86","rise":"-4.04%","time":"00:45","volumn":"102.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.95","rise":"-3.80%","time":"00:50","volumn":"184.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.81","rise":"-4.17%","time":"00:55","volumn":"58.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.84","rise":"-4.09%","time":"01:00","volumn":"71.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.85","rise":"-4.07%","time":"01:05","volumn":"32.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.01","rise":"-3.65%","time":"01:10","volumn":"35.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.04","rise":"-3.56%","time":"01:15","volumn":"64.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.98","rise":"-3.72%","time":"01:20","volumn":"74.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.14","rise":"-3.29%","time":"01:25","volumn":"114.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.30","rise":"-2.86%","time":"01:30","volumn":"745.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.48","rise":"-2.38%","time":"01:35","volumn":"573.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.45","rise":"-2.46%","time":"01:40","volumn":"324.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.27","rise":"-2.96%","time":"01:45","volumn":"69.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.18","rise":"-3.18%","time":"01:50","volumn":"109.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.27","rise":"-2.94%","time":"01:55","volumn":"67.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.15","rise":"-3.27%","time":"02:00","volumn":"96.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.09","rise":"-3.43%","time":"02:05","volumn":"150.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.16","rise":"-3.23%","time":"02:10","volumn":"150.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.20","rise":"-3.13%","time":"02:15","volumn":"109.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.04","rise":"-3.55%","time":"02:20","volumn":"59.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.03","rise":"-3.59%","time":"02:25","volumn":"82.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.98","rise":"-3.72%","time":"02:30","volumn":"112.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.00","rise":"-3.67%","time":"02:35","volumn":"218.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.96","rise":"-3.77%","time":"02:40","volumn":"156.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.98","rise":"-3.71%","time":"02:45","volumn":"160.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.03","rise":"-3.57%","time":"02:50","volumn":"126.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.04","rise":"-3.56%","time":"02:55","volumn":"90.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.02","rise":"-3.61%","time":"03:00","volumn":"91.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.07","rise":"-3.48%","time":"03:05","volumn":"119.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.20","rise":"-3.13%","time":"03:10","volumn":"159.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.25","rise":"-3.00%","time":"03:15","volumn":"197.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.24","rise":"-3.02%","time":"03:20","volumn":"254.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.34","rise":"-2.76%","time":"03:25","volumn":"234.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.38","rise":"-2.65%","time":"03:30","volumn":"296.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.42","rise":"-2.54%","time":"03:35","volumn":"594.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.48","rise":"-2.38%","time":"03:40","volumn":"432.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.49","rise":"-2.35%","time":"03:45","volumn":"155.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.43","rise":"-2.52%","time":"03:50","volumn":"279.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.44","rise":"-2.50%","time":"03:55","volumn":"663.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.40","rise":"-2.60%","time":"04:00","volumn":"3371.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"404.47","ratio":"-0.98%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"540.36","ratio":"-1.68%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"448.69","ratio":"-2.68%"}],"marketCapitalization":"33.51\u4ebf","maxPrice":"36.69","minPrice":"35.64","monthlyTendency":{"cx":{"o":["2024\/08\/09","2024\/09\/06"]},"cy":{"o":["38.00","36.64","35.28","33.93","32.57"]},"cyrate":{"o":["16.67%","13.54%","10.41%","7.28%","4.14%"]},"p":[{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"32.57","rise":"0","time":"08\/09","volumn":"5.16\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"33.92","rise":"4.14%","time":"08\/12","volumn":"2.26\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"35.91","rise":"10.25%","time":"08\/13","volumn":"2.10\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"36.29","rise":"11.42%","time":"08\/14","volumn":"1.74\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"36.62","rise":"12.43%","time":"08\/15","volumn":"1.15\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"37.55","rise":"15.29%","time":"08\/16","volumn":"1.15\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"37.98","rise":"16.61%","time":"08\/19","volumn":"8658.00"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"37.38","rise":"14.77%","time":"08\/20","volumn":"8841.00"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"37.35","rise":"14.68%","time":"08\/21","volumn":"9489.00"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"36.58","rise":"12.31%","time":"08\/22","volumn":"8559.00"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"38.00","rise":"16.67%","time":"08\/23","volumn":"1.36\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"37.45","rise":"14.98%","time":"08\/26","volumn":"1.26\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"37.32","rise":"14.58%","time":"08\/27","volumn":"7043.00"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"36.23","rise":"11.24%","time":"08\/28","volumn":"7794.00"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"37.34","rise":"14.65%","time":"08\/29","volumn":"7621.00"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"37.43","rise":"14.92%","time":"08\/30","volumn":"6343.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"35.45","rise":"8.84%","time":"09\/03","volumn":"8780.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.88","rise":"10.16%","time":"09\/04","volumn":"6263.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.17","rise":"11.05%","time":"09\/05","volumn":"4941.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.40","rise":"11.76%","time":"09\/06","volumn":"1.54\u4e07"}],"points":"20"},"open":"36.33","priceChangeRatio":"0.64%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"DigitalOcean","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["36.67","36.42","36.16","35.91","35.66"]},"cyrate":{"o":["1.38%","0.68%","-0.01%","-0.71%","-1.41%"]},"p":[{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.38","rise":"0.58%","time":"21:31","volumn":"104.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.52","rise":"0.98%","time":"21:32","volumn":"105.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.60","rise":"1.19%","time":"21:33","volumn":"110.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.60","rise":"1.19%","time":"21:34","volumn":"125.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.67","rise":"1.38%","time":"21:35","volumn":"129.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.51","rise":"0.93%","time":"21:36","volumn":"132.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.58","rise":"1.13%","time":"21:37","volumn":"143.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.28","rise":"0.32%","time":"21:38","volumn":"162.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.28","rise":"0.32%","time":"21:39","volumn":"163.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.28","rise":"0.32%","time":"21:40","volumn":"166.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.28","rise":"0.32%","time":"21:41","volumn":"167.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.24","rise":"0.19%","time":"21:42","volumn":"178.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.38","rise":"0.58%","time":"21:43","volumn":"194.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.38","rise":"0.58%","time":"21:44","volumn":"195.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.19","rise":"0.06%","time":"21:45","volumn":"208.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.24","rise":"0.19%","time":"21:46","volumn":"211.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.24","rise":"0.19%","time":"21:47","volumn":"219.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.24","rise":"0.19%","time":"21:48","volumn":"221.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.29","rise":"0.33%","time":"21:49","volumn":"223.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.21","rise":"0.11%","time":"21:50","volumn":"232.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.21","rise":"0.11%","time":"21:51","volumn":"267.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.22","rise":"0.14%","time":"21:52","volumn":"271.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.22","rise":"0.14%","time":"21:53","volumn":"272.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.22","rise":"0.14%","time":"21:54","volumn":"283.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.28","rise":"0.30%","time":"21:55","volumn":"311.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.36","rise":"0.53%","time":"21:56","volumn":"327.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.34","rise":"0.47%","time":"21:57","volumn":"349.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.40","rise":"0.64%","time":"21:58","volumn":"376.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.40","rise":"0.64%","time":"21:59","volumn":"378.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.40","rise":"0.64%","time":"22:00","volumn":"432.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.31","rise":"0.40%","time":"22:01","volumn":"494.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.37","rise":"0.55%","time":"22:02","volumn":"499.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.32","rise":"0.41%","time":"22:03","volumn":"511.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.35","rise":"0.50%","time":"22:04","volumn":"520.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.33","rise":"0.44%","time":"22:05","volumn":"526.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.28","rise":"0.30%","time":"22:06","volumn":"538.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.24","rise":"0.19%","time":"22:07","volumn":"562.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.28","rise":"0.30%","time":"22:08","volumn":"567.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.39","rise":"0.61%","time":"22:09","volumn":"582.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.29","rise":"0.33%","time":"22:10","volumn":"586.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.27","rise":"0.26%","time":"22:11","volumn":"591.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.29","rise":"0.33%","time":"22:12","volumn":"601.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.20","rise":"0.08%","time":"22:13","volumn":"613.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.22","rise":"0.14%","time":"22:14","volumn":"620.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.24","rise":"0.19%","time":"22:15","volumn":"627.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.18","rise":"0.03%","time":"22:16","volumn":"629.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.18","rise":"0.03%","time":"22:17","volumn":"640.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.23","rise":"0.17%","time":"22:18","volumn":"643.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.20","rise":"0.07%","time":"22:19","volumn":"647.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.37","rise":"0.55%","time":"22:20","volumn":"651.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.27","rise":"0.28%","time":"22:21","volumn":"663.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.28","rise":"0.30%","time":"22:22","volumn":"678.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.26","rise":"0.24%","time":"22:23","volumn":"704.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.30","rise":"0.36%","time":"22:24","volumn":"719.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.19","rise":"0.06%","time":"22:25","volumn":"750.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.16","rise":"-0.03%","time":"22:26","volumn":"767.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.10","rise":"-0.19%","time":"22:27","volumn":"790.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.07","rise":"-0.28%","time":"22:28","volumn":"798.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.08","rise":"-0.25%","time":"22:29","volumn":"810.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.06","rise":"-0.30%","time":"22:30","volumn":"816.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.05","rise":"-0.33%","time":"22:31","volumn":"833.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.03","rise":"-0.37%","time":"22:32","volumn":"851.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.01","rise":"-0.46%","time":"22:33","volumn":"868.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.89","rise":"-0.77%","time":"22:34","volumn":"900.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.89","rise":"-0.77%","time":"22:35","volumn":"903.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.84","rise":"-0.91%","time":"22:36","volumn":"914.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.86","rise":"-0.86%","time":"22:37","volumn":"944.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.86","rise":"-0.86%","time":"22:38","volumn":"947.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.84","rise":"-0.91%","time":"22:39","volumn":"1023.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.84","rise":"-0.91%","time":"22:40","volumn":"1031.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.76","rise":"-1.15%","time":"22:41","volumn":"1042.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.76","rise":"-1.13%","time":"22:42","volumn":"1047.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.76","rise":"-1.13%","time":"22:43","volumn":"1053.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.70","rise":"-1.29%","time":"22:44","volumn":"1059.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.71","rise":"-1.27%","time":"22:45","volumn":"1079.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.86","rise":"-0.86%","time":"22:46","volumn":"1106.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.96","rise":"-0.58%","time":"22:47","volumn":"1237.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.14","rise":"-0.08%","time":"22:48","volumn":"1290.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.09","rise":"-0.22%","time":"22:49","volumn":"1309.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.18","rise":"0.03%","time":"22:50","volumn":"1324.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.18","rise":"0.03%","time":"22:51","volumn":"1329.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.04","rise":"-0.36%","time":"22:52","volumn":"1364.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.09","rise":"-0.22%","time":"22:53","volumn":"1385.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.04","rise":"-0.36%","time":"22:54","volumn":"1393.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.04","rise":"-0.36%","time":"22:55","volumn":"1401.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.01","rise":"-0.44%","time":"22:56","volumn":"1445.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.10","rise":"-0.19%","time":"22:57","volumn":"1478.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.05","rise":"-0.33%","time":"22:58","volumn":"1486.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.08","rise":"-0.25%","time":"22:59","volumn":"1541.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.07","rise":"-0.28%","time":"23:00","volumn":"1547.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.34","rise":"0.47%","time":"23:01","volumn":"1634.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.39","rise":"0.61%","time":"23:02","volumn":"1680.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.41","rise":"0.66%","time":"23:03","volumn":"1701.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.34","rise":"0.48%","time":"23:04","volumn":"1741.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.30","rise":"0.36%","time":"23:05","volumn":"1770.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.46","rise":"0.80%","time":"23:06","volumn":"1949.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.47","rise":"0.83%","time":"23:07","volumn":"1980.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.39","rise":"0.61%","time":"23:08","volumn":"2007.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.32","rise":"0.41%","time":"23:09","volumn":"2035.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.30","rise":"0.36%","time":"23:10","volumn":"2046.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.31","rise":"0.39%","time":"23:11","volumn":"2075.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.31","rise":"0.39%","time":"23:12","volumn":"2091.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.36","rise":"0.51%","time":"23:13","volumn":"2119.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.38","rise":"0.58%","time":"23:14","volumn":"2149.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.16","rise":"-0.03%","time":"23:15","volumn":"2156.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.25","rise":"0.22%","time":"23:16","volumn":"2178.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.19","rise":"0.06%","time":"23:17","volumn":"2194.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.10","rise":"-0.19%","time":"23:18","volumn":"2213.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.15","rise":"-0.06%","time":"23:19","volumn":"2229.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.10","rise":"-0.19%","time":"23:20","volumn":"2272.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.21","rise":"0.11%","time":"23:21","volumn":"2422.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.19","rise":"0.06%","time":"23:22","volumn":"2436.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.14","rise":"-0.08%","time":"23:23","volumn":"2448.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.20","rise":"0.08%","time":"23:24","volumn":"2463.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.12","rise":"-0.15%","time":"23:25","volumn":"2495.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.12","rise":"-0.12%","time":"23:26","volumn":"2513.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.22","rise":"0.14%","time":"23:27","volumn":"2521.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.10","rise":"-0.19%","time":"23:28","volumn":"2554.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.04","rise":"-0.36%","time":"23:29","volumn":"2597.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.05","rise":"-0.33%","time":"23:30","volumn":"2617.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.10","rise":"-0.19%","time":"23:31","volumn":"2630.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.05","rise":"-0.33%","time":"23:32","volumn":"2649.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.14","rise":"-0.08%","time":"23:33","volumn":"2659.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.04","rise":"-0.36%","time":"23:34","volumn":"2672.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.02","rise":"-0.41%","time":"23:35","volumn":"2709.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.05","rise":"-0.33%","time":"23:36","volumn":"2717.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.98","rise":"-0.53%","time":"23:37","volumn":"2723.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.98","rise":"-0.53%","time":"23:38","volumn":"2726.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.11","rise":"-0.17%","time":"23:39","volumn":"2816.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.06","rise":"-0.30%","time":"23:40","volumn":"2838.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.06","rise":"-0.30%","time":"23:41","volumn":"2844.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"35.98","rise":"-0.53%","time":"23:42","volumn":"2852.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.02","rise":"-0.41%","time":"23:43","volumn":"2885.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.05","rise":"-0.33%","time":"23:44","volumn":"2911.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.02","rise":"-0.41%","time":"23:45","volumn":"3041.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.17","rise":"0.00%","time":"23:46","volumn":"3426.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.19","rise":"0.06%","time":"23:47","volumn":"3434.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.10","rise":"-0.19%","time":"23:48","volumn":"3495.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.06","rise":"-0.30%","time":"23:49","volumn":"3537.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.02","rise":"-0.41%","time":"23:50","volumn":"3547.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.15","rise":"-0.06%","time":"23:51","volumn":"3704.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.06","rise":"-0.32%","time":"23:52","volumn":"3722.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.06","rise":"-0.32%","time":"23:53","volumn":"3723.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.06","rise":"-0.32%","time":"23:54","volumn":"3726.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.10","rise":"-0.19%","time":"23:55","volumn":"3752.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.10","rise":"-0.19%","time":"23:56","volumn":"3758.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.05","rise":"-0.33%","time":"23:57","volumn":"3772.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.08","rise":"-0.25%","time":"23:58","volumn":"3792.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.10","rise":"-0.18%","time":"23:59","volumn":"3819.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.06","rise":"-0.30%","time":"00:00","volumn":"3828.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.99","rise":"-0.50%","time":"00:01","volumn":"3839.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.91","rise":"-0.72%","time":"00:02","volumn":"3847.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.95","rise":"-0.61%","time":"00:03","volumn":"3870.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.96","rise":"-0.57%","time":"00:04","volumn":"3887.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.98","rise":"-0.53%","time":"00:05","volumn":"3902.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.96","rise":"-0.58%","time":"00:06","volumn":"3920.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.05","rise":"-0.32%","time":"00:07","volumn":"3949.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.12","rise":"-0.12%","time":"00:08","volumn":"3966.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.10","rise":"-0.19%","time":"00:09","volumn":"4016.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.07","rise":"-0.27%","time":"00:10","volumn":"4017.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.05","rise":"-0.33%","time":"00:11","volumn":"4035.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.02","rise":"-0.43%","time":"00:12","volumn":"4038.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.02","rise":"-0.41%","time":"00:13","volumn":"4082.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.02","rise":"-0.41%","time":"00:14","volumn":"4097.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.02","rise":"-0.41%","time":"00:15","volumn":"4102.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.02","rise":"-0.41%","time":"00:16","volumn":"4113.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.98","rise":"-0.52%","time":"00:17","volumn":"4122.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.94","rise":"-0.64%","time":"00:18","volumn":"4134.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.94","rise":"-0.64%","time":"00:19","volumn":"4178.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.98","rise":"-0.53%","time":"00:20","volumn":"4198.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.92","rise":"-0.69%","time":"00:21","volumn":"4220.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.91","rise":"-0.72%","time":"00:22","volumn":"4234.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.95","rise":"-0.61%","time":"00:23","volumn":"4261.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.95","rise":"-0.61%","time":"00:24","volumn":"4269.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.95","rise":"-0.61%","time":"00:25","volumn":"4272.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.92","rise":"-0.69%","time":"00:26","volumn":"4291.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.93","rise":"-0.66%","time":"00:27","volumn":"4300.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.89","rise":"-0.77%","time":"00:28","volumn":"4305.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.89","rise":"-0.77%","time":"00:29","volumn":"4309.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.79","rise":"-1.05%","time":"00:30","volumn":"4318.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.80","rise":"-1.02%","time":"00:31","volumn":"4321.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.72","rise":"-1.24%","time":"00:32","volumn":"4328.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.69","rise":"-1.33%","time":"00:33","volumn":"4332.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.80","rise":"-1.02%","time":"00:34","volumn":"4340.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.76","rise":"-1.13%","time":"00:35","volumn":"4348.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.83","rise":"-0.94%","time":"00:36","volumn":"4361.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.79","rise":"-1.05%","time":"00:37","volumn":"4371.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.81","rise":"-1.00%","time":"00:38","volumn":"4397.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.73","rise":"-1.23%","time":"00:39","volumn":"4422.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.73","rise":"-1.23%","time":"00:40","volumn":"4426.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.66","rise":"-1.41%","time":"00:41","volumn":"4468.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.69","rise":"-1.33%","time":"00:42","volumn":"4471.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.81","rise":"-1.00%","time":"00:43","volumn":"4492.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.86","rise":"-0.86%","time":"00:44","volumn":"4507.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.86","rise":"-0.86%","time":"00:45","volumn":"4528.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.92","rise":"-0.69%","time":"00:46","volumn":"4558.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.91","rise":"-0.72%","time":"00:47","volumn":"4568.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.92","rise":"-0.69%","time":"00:48","volumn":"4597.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.90","rise":"-0.75%","time":"00:49","volumn":"4703.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.95","rise":"-0.61%","time":"00:50","volumn":"4712.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.86","rise":"-0.86%","time":"00:51","volumn":"4718.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.90","rise":"-0.76%","time":"00:52","volumn":"4736.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.87","rise":"-0.83%","time":"00:53","volumn":"4739.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.81","rise":"-1.00%","time":"00:54","volumn":"4756.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.81","rise":"-1.00%","time":"00:55","volumn":"4771.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.83","rise":"-0.94%","time":"00:56","volumn":"4779.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.83","rise":"-0.94%","time":"00:57","volumn":"4805.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.86","rise":"-0.86%","time":"00:58","volumn":"4812.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.89","rise":"-0.77%","time":"00:59","volumn":"4824.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.84","rise":"-0.91%","time":"01:00","volumn":"4842.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.78","rise":"-1.08%","time":"01:01","volumn":"4844.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.76","rise":"-1.13%","time":"01:02","volumn":"4848.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.76","rise":"-1.13%","time":"01:03","volumn":"4851.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.78","rise":"-1.08%","time":"01:04","volumn":"4860.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.85","rise":"-0.88%","time":"01:05","volumn":"4874.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.80","rise":"-1.02%","time":"01:06","volumn":"4881.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.85","rise":"-0.88%","time":"01:07","volumn":"4888.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.85","rise":"-0.88%","time":"01:08","volumn":"4894.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.85","rise":"-0.88%","time":"01:09","volumn":"4897.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.01","rise":"-0.46%","time":"01:10","volumn":"4910.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.01","rise":"-0.46%","time":"01:11","volumn":"4913.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.04","rise":"-0.36%","time":"01:12","volumn":"4932.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.00","rise":"-0.47%","time":"01:13","volumn":"4949.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.05","rise":"-0.35%","time":"01:14","volumn":"4970.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.04","rise":"-0.36%","time":"01:15","volumn":"4974.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.04","rise":"-0.36%","time":"01:16","volumn":"4981.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.00","rise":"-0.47%","time":"01:17","volumn":"4986.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.01","rise":"-0.44%","time":"01:18","volumn":"4996.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.02","rise":"-0.41%","time":"01:19","volumn":"5046.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.98","rise":"-0.52%","time":"01:20","volumn":"5049.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.02","rise":"-0.41%","time":"01:21","volumn":"5068.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.01","rise":"-0.44%","time":"01:22","volumn":"5074.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.05","rise":"-0.32%","time":"01:23","volumn":"5098.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.08","rise":"-0.25%","time":"01:24","volumn":"5119.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.14","rise":"-0.08%","time":"01:25","volumn":"5163.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.14","rise":"-0.08%","time":"01:26","volumn":"5171.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.19","rise":"0.04%","time":"01:27","volumn":"5180.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.24","rise":"0.19%","time":"01:28","volumn":"5266.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.34","rise":"0.47%","time":"01:29","volumn":"5883.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.30","rise":"0.36%","time":"01:30","volumn":"5909.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.35","rise":"0.50%","time":"01:31","volumn":"6166.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.37","rise":"0.55%","time":"01:32","volumn":"6211.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.39","rise":"0.61%","time":"01:33","volumn":"6346.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.39","rise":"0.61%","time":"01:34","volumn":"6348.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.48","rise":"0.86%","time":"01:35","volumn":"6483.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.40","rise":"0.64%","time":"01:36","volumn":"6497.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.34","rise":"0.48%","time":"01:37","volumn":"6526.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.40","rise":"0.64%","time":"01:38","volumn":"6645.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.38","rise":"0.58%","time":"01:39","volumn":"6648.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.45","rise":"0.77%","time":"01:40","volumn":"6808.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.46","rise":"0.80%","time":"01:41","volumn":"6816.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.37","rise":"0.56%","time":"01:42","volumn":"6832.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.32","rise":"0.41%","time":"01:43","volumn":"6854.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.24","rise":"0.20%","time":"01:44","volumn":"6860.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.27","rise":"0.26%","time":"01:45","volumn":"6877.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.23","rise":"0.18%","time":"01:46","volumn":"6931.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.19","rise":"0.06%","time":"01:47","volumn":"6945.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.24","rise":"0.19%","time":"01:48","volumn":"6964.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.23","rise":"0.17%","time":"01:49","volumn":"6976.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.18","rise":"0.03%","time":"01:50","volumn":"6986.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.18","rise":"0.03%","time":"01:51","volumn":"6991.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.18","rise":"0.03%","time":"01:52","volumn":"6992.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.18","rise":"0.03%","time":"01:53","volumn":"7006.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.19","rise":"0.06%","time":"01:54","volumn":"7023.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.27","rise":"0.28%","time":"01:55","volumn":"7054.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.27","rise":"0.26%","time":"01:56","volumn":"7098.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.23","rise":"0.17%","time":"01:57","volumn":"7112.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.19","rise":"0.06%","time":"01:58","volumn":"7138.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.19","rise":"0.06%","time":"01:59","volumn":"7141.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.15","rise":"-0.06%","time":"02:00","volumn":"7151.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.20","rise":"0.09%","time":"02:01","volumn":"7211.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.05","rise":"-0.33%","time":"02:02","volumn":"7233.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.06","rise":"-0.30%","time":"02:03","volumn":"7247.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.12","rise":"-0.14%","time":"02:04","volumn":"7286.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.09","rise":"-0.22%","time":"02:05","volumn":"7301.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.12","rise":"-0.14%","time":"02:06","volumn":"7334.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.17","rise":"-0.00%","time":"02:07","volumn":"7365.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.16","rise":"-0.03%","time":"02:08","volumn":"7413.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.15","rise":"-0.06%","time":"02:09","volumn":"7416.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.16","rise":"-0.02%","time":"02:10","volumn":"7451.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.19","rise":"0.06%","time":"02:11","volumn":"7466.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.26","rise":"0.25%","time":"02:12","volumn":"7479.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.24","rise":"0.19%","time":"02:13","volumn":"7504.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.21","rise":"0.11%","time":"02:14","volumn":"7544.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.20","rise":"0.08%","time":"02:15","volumn":"7561.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.14","rise":"-0.08%","time":"02:16","volumn":"7569.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.15","rise":"-0.06%","time":"02:17","volumn":"7574.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.12","rise":"-0.12%","time":"02:18","volumn":"7592.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.09","rise":"-0.21%","time":"02:19","volumn":"7611.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.04","rise":"-0.35%","time":"02:20","volumn":"7621.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.07","rise":"-0.28%","time":"02:21","volumn":"7637.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.96","rise":"-0.58%","time":"02:22","volumn":"7648.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.99","rise":"-0.48%","time":"02:23","volumn":"7668.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.05","rise":"-0.33%","time":"02:24","volumn":"7686.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.03","rise":"-0.39%","time":"02:25","volumn":"7703.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.03","rise":"-0.39%","time":"02:26","volumn":"7706.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.00","rise":"-0.47%","time":"02:27","volumn":"7765.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.98","rise":"-0.52%","time":"02:28","volumn":"7772.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.98","rise":"-0.53%","time":"02:29","volumn":"7777.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.98","rise":"-0.53%","time":"02:30","volumn":"7816.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.02","rise":"-0.40%","time":"02:31","volumn":"7849.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.01","rise":"-0.44%","time":"02:32","volumn":"7958.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.98","rise":"-0.51%","time":"02:33","volumn":"7963.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.99","rise":"-0.50%","time":"02:34","volumn":"8011.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.00","rise":"-0.47%","time":"02:35","volumn":"8034.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.00","rise":"-0.47%","time":"02:36","volumn":"8049.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.96","rise":"-0.58%","time":"02:37","volumn":"8060.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.95","rise":"-0.61%","time":"02:38","volumn":"8140.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.95","rise":"-0.62%","time":"02:39","volumn":"8171.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.96","rise":"-0.58%","time":"02:40","volumn":"8191.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.95","rise":"-0.62%","time":"02:41","volumn":"8280.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.94","rise":"-0.64%","time":"02:42","volumn":"8290.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.91","rise":"-0.71%","time":"02:43","volumn":"8301.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.91","rise":"-0.72%","time":"02:44","volumn":"8319.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.98","rise":"-0.51%","time":"02:45","volumn":"8351.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.97","rise":"-0.55%","time":"02:46","volumn":"8397.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.00","rise":"-0.47%","time":"02:47","volumn":"8414.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"35.99","rise":"-0.48%","time":"02:48","volumn":"8419.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.01","rise":"-0.44%","time":"02:49","volumn":"8432.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.03","rise":"-0.37%","time":"02:50","volumn":"8478.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.03","rise":"-0.38%","time":"02:51","volumn":"8499.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.04","rise":"-0.36%","time":"02:52","volumn":"8515.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.02","rise":"-0.41%","time":"02:53","volumn":"8535.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.04","rise":"-0.36%","time":"02:54","volumn":"8548.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.04","rise":"-0.36%","time":"02:55","volumn":"8568.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.03","rise":"-0.37%","time":"02:56","volumn":"8571.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.06","rise":"-0.30%","time":"02:57","volumn":"8616.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.06","rise":"-0.30%","time":"02:58","volumn":"8628.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.05","rise":"-0.35%","time":"02:59","volumn":"8640.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.02","rise":"-0.41%","time":"03:00","volumn":"8660.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.08","rise":"-0.25%","time":"03:01","volumn":"8697.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.05","rise":"-0.32%","time":"03:02","volumn":"8729.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.04","rise":"-0.36%","time":"03:03","volumn":"8739.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.02","rise":"-0.43%","time":"03:04","volumn":"8747.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.07","rise":"-0.28%","time":"03:05","volumn":"8779.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.14","rise":"-0.08%","time":"03:06","volumn":"8831.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.15","rise":"-0.06%","time":"03:07","volumn":"8851.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.15","rise":"-0.06%","time":"03:08","volumn":"8876.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.19","rise":"0.06%","time":"03:09","volumn":"8918.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.20","rise":"0.08%","time":"03:10","volumn":"8938.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.19","rise":"0.06%","time":"03:11","volumn":"8986.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.16","rise":"-0.01%","time":"03:12","volumn":"9003.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.16","rise":"-0.01%","time":"03:13","volumn":"9003.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.16","rise":"-0.04%","time":"03:14","volumn":"9103.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.25","rise":"0.22%","time":"03:15","volumn":"9136.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.31","rise":"0.39%","time":"03:16","volumn":"9174.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.32","rise":"0.41%","time":"03:17","volumn":"9326.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.26","rise":"0.25%","time":"03:18","volumn":"9344.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.30","rise":"0.37%","time":"03:19","volumn":"9368.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.24","rise":"0.20%","time":"03:20","volumn":"9390.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.30","rise":"0.36%","time":"03:21","volumn":"9403.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.30","rise":"0.36%","time":"03:22","volumn":"9447.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.30","rise":"0.36%","time":"03:23","volumn":"9505.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.31","rise":"0.40%","time":"03:24","volumn":"9551.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.34","rise":"0.47%","time":"03:25","volumn":"9624.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.30","rise":"0.36%","time":"03:26","volumn":"9649.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.33","rise":"0.44%","time":"03:27","volumn":"9670.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.37","rise":"0.54%","time":"03:28","volumn":"9742.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.47","rise":"0.83%","time":"03:29","volumn":"9814.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.38","rise":"0.58%","time":"03:30","volumn":"9921.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.34","rise":"0.46%","time":"03:31","volumn":"9978.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.34","rise":"0.48%","time":"03:32","volumn":"1.00\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.37","rise":"0.55%","time":"03:33","volumn":"1.02\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.41","rise":"0.68%","time":"03:34","volumn":"1.03\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.42","rise":"0.69%","time":"03:35","volumn":"1.05\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.44","rise":"0.75%","time":"03:36","volumn":"1.06\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.45","rise":"0.77%","time":"03:37","volumn":"1.06\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.51","rise":"0.94%","time":"03:38","volumn":"1.07\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.45","rise":"0.77%","time":"03:39","volumn":"1.08\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.48","rise":"0.86%","time":"03:40","volumn":"1.09\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.46","rise":"0.80%","time":"03:41","volumn":"1.10\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.49","rise":"0.90%","time":"03:42","volumn":"1.10\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.46","rise":"0.80%","time":"03:43","volumn":"1.10\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.44","rise":"0.75%","time":"03:44","volumn":"1.11\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.49","rise":"0.88%","time":"03:45","volumn":"1.11\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.50","rise":"0.91%","time":"03:46","volumn":"1.12\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.50","rise":"0.91%","time":"03:47","volumn":"1.12\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.49","rise":"0.88%","time":"03:48","volumn":"1.13\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.44","rise":"0.75%","time":"03:49","volumn":"1.13\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.43","rise":"0.72%","time":"03:50","volumn":"1.14\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.43","rise":"0.72%","time":"03:51","volumn":"1.15\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.34","rise":"0.47%","time":"03:52","volumn":"1.16\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.45","rise":"0.77%","time":"03:53","volumn":"1.17\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.40","rise":"0.64%","time":"03:54","volumn":"1.19\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.44","rise":"0.73%","time":"03:55","volumn":"1.20\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.45","rise":"0.77%","time":"03:56","volumn":"1.27\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.44","rise":"0.75%","time":"03:57","volumn":"1.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.47","rise":"0.83%","time":"03:58","volumn":"1.32\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.50","rise":"0.91%","time":"03:59","volumn":"1.35\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"36.40","rise":"0.64%","time":"04:00","volumn":"1.54\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"DigitalOcean[DOCN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_DOCN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/DOCN.html?from=360search","volume":"154.18\u4e07","yearlyTendency":{"cx":{"o":["2023\/09\/25","2024\/09\/06"]},"cy":{"o":["40.88","35.62","30.35","25.09","19.82"]},"cyrate":{"o":["69.49%","47.66%","25.83%","4.00%","-17.83%"]},"p":[{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"24.12","rise":"0","time":"09\/25","volumn":"1.07\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"23.14","rise":"-4.06%","time":"09\/26","volumn":"1.25\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.34","rise":"-3.23%","time":"09\/27","volumn":"1.33\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.81","rise":"-1.29%","time":"09\/28","volumn":"1.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"24.03","rise":"-0.37%","time":"09\/29","volumn":"8395.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"23.92","rise":"-0.83%","time":"10\/02","volumn":"1.09\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.02","rise":"-4.56%","time":"10\/03","volumn":"9136.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"22.39","rise":"-7.17%","time":"10\/04","volumn":"1.44\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"22.31","rise":"-7.50%","time":"10\/05","volumn":"9774.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"22.99","rise":"-4.68%","time":"10\/06","volumn":"9644.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.30","rise":"-3.40%","time":"10\/09","volumn":"1.38\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.35","rise":"0.95%","time":"10\/10","volumn":"1.05\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.70","rise":"2.40%","time":"10\/11","volumn":"1.30\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.43","rise":"-2.86%","time":"10\/12","volumn":"1.08\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.94","rise":"-4.89%","time":"10\/13","volumn":"1.04\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.65","rise":"-1.95%","time":"10\/16","volumn":"8852.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"24.21","rise":"0.37%","time":"10\/17","volumn":"1.03\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.95","rise":"-4.85%","time":"10\/18","volumn":"1.04\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.99","rise":"-4.68%","time":"10\/19","volumn":"7722.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.52","rise":"-10.78%","time":"10\/20","volumn":"1.12\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.48","rise":"-10.95%","time":"10\/23","volumn":"8819.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"22.23","rise":"-7.84%","time":"10\/24","volumn":"8808.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.05","rise":"-12.73%","time":"10\/25","volumn":"1.39\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"20.68","rise":"-14.26%","time":"10\/26","volumn":"9010.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"20.54","rise":"-14.84%","time":"10\/27","volumn":"1.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"20.58","rise":"-14.68%","time":"10\/30","volumn":"1.03\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"20.46","rise":"-15.17%","time":"10\/31","volumn":"1.19\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"19.82","rise":"-17.83%","time":"11\/01","volumn":"1.47\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"21.23","rise":"-11.98%","time":"11\/02","volumn":"2.73\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"24.76","rise":"2.65%","time":"11\/03","volumn":"4.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.85","rise":"-1.12%","time":"11\/06","volumn":"1.53\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.27","rise":"8.91%","time":"11\/07","volumn":"3.31\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.14","rise":"4.23%","time":"11\/08","volumn":"2.16\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.51","rise":"1.62%","time":"11\/09","volumn":"9383.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.20","rise":"4.48%","time":"11\/10","volumn":"2.01\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"25.58","rise":"6.05%","time":"11\/13","volumn":"1.14\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.67","rise":"10.57%","time":"11\/14","volumn":"1.40\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.27","rise":"13.06%","time":"11\/15","volumn":"1.71\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.30","rise":"13.18%","time":"11\/16","volumn":"1.18\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"28.90","rise":"19.82%","time":"11\/17","volumn":"1.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"28.59","rise":"18.53%","time":"11\/20","volumn":"1.60\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"28.41","rise":"17.79%","time":"11\/21","volumn":"1.17\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"28.89","rise":"19.78%","time":"11\/22","volumn":"1.24\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.04","rise":"20.40%","time":"11\/24","volumn":"3756.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"28.65","rise":"18.78%","time":"11\/27","volumn":"6003.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.14","rise":"24.96%","time":"11\/28","volumn":"1.01\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"30.53","rise":"26.58%","time":"11\/29","volumn":"1.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"29.62","rise":"22.80%","time":"11\/30","volumn":"1.41\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.85","rise":"27.90%","time":"12\/01","volumn":"1.40\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"30.77","rise":"27.57%","time":"12\/04","volumn":"8064.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"30.90","rise":"28.11%","time":"12\/05","volumn":"8229.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"30.49","rise":"26.41%","time":"12\/06","volumn":"6972.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"30.61","rise":"26.91%","time":"12\/07","volumn":"6446.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"31.05","rise":"28.73%","time":"12\/08","volumn":"5308.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"31.40","rise":"30.18%","time":"12\/11","volumn":"6987.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"31.90","rise":"32.26%","time":"12\/12","volumn":"8774.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"33.22","rise":"37.73%","time":"12\/13","volumn":"1.25\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"35.84","rise":"48.59%","time":"12\/14","volumn":"1.81\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"35.47","rise":"47.06%","time":"12\/15","volumn":"1.85\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.94","rise":"49.00%","time":"12\/18","volumn":"9301.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.80","rise":"52.57%","time":"12\/19","volumn":"1.36\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.47","rise":"51.20%","time":"12\/20","volumn":"1.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.46","rise":"55.31%","time":"12\/21","volumn":"8563.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.91","rise":"53.03%","time":"12\/22","volumn":"5833.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.84","rise":"56.88%","time":"12\/26","volumn":"6459.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"38.15","rise":"58.17%","time":"12\/27","volumn":"6230.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"38.04","rise":"57.71%","time":"12\/28","volumn":"5913.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"36.69","rise":"52.11%","time":"12\/29","volumn":"9245.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.24","rise":"50.25%","time":"01\/02","volumn":"1.08\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"34.73","rise":"43.99%","time":"01\/03","volumn":"1.30\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.15","rise":"45.73%","time":"01\/04","volumn":"7529.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.34","rise":"46.52%","time":"01\/05","volumn":"5173.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"36.80","rise":"52.57%","time":"01\/08","volumn":"7650.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"36.54","rise":"51.49%","time":"01\/09","volumn":"6069.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"36.53","rise":"51.45%","time":"01\/10","volumn":"7442.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"36.41","rise":"50.95%","time":"01\/11","volumn":"6324.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"35.67","rise":"47.89%","time":"01\/12","volumn":"7169.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"35.00","rise":"45.11%","time":"01\/16","volumn":"7852.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"34.32","rise":"42.29%","time":"01\/17","volumn":"1.33\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"34.49","rise":"42.99%","time":"01\/18","volumn":"7423.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"34.66","rise":"43.70%","time":"01\/19","volumn":"7338.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"34.85","rise":"44.49%","time":"01\/22","volumn":"9004.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"34.25","rise":"42.00%","time":"01\/23","volumn":"8208.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"32.65","rise":"35.36%","time":"01\/24","volumn":"1.24\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"33.14","rise":"37.40%","time":"01\/25","volumn":"8391.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"33.00","rise":"36.82%","time":"01\/26","volumn":"6154.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"34.80","rise":"44.28%","time":"01\/29","volumn":"6580.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"35.27","rise":"46.23%","time":"01\/30","volumn":"1.09\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"33.72","rise":"39.80%","time":"01\/31","volumn":"1.01\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"34.64","rise":"43.62%","time":"02\/01","volumn":"7836.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"35.74","rise":"48.18%","time":"02\/02","volumn":"9492.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"34.37","rise":"42.50%","time":"02\/05","volumn":"6739.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"34.70","rise":"43.86%","time":"02\/06","volumn":"8283.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"35.52","rise":"47.26%","time":"02\/07","volumn":"9036.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"36.74","rise":"52.32%","time":"02\/08","volumn":"8231.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"39.42","rise":"63.43%","time":"02\/09","volumn":"2.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"39.43","rise":"63.47%","time":"02\/12","volumn":"1.20\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"37.87","rise":"57.01%","time":"02\/13","volumn":"1.89\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"39.52","rise":"63.85%","time":"02\/14","volumn":"8709.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"40.88","rise":"69.49%","time":"02\/15","volumn":"1.44\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"40.30","rise":"67.08%","time":"02\/16","volumn":"1.24\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"37.00","rise":"53.40%","time":"02\/20","volumn":"2.88\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"35.85","rise":"48.63%","time":"02\/21","volumn":"2.33\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"38.96","rise":"61.53%","time":"02\/22","volumn":"2.47\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"37.51","rise":"55.51%","time":"02\/23","volumn":"1.44\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"36.19","rise":"50.04%","time":"02\/26","volumn":"1.94\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"37.54","rise":"55.64%","time":"02\/27","volumn":"1.33\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"37.31","rise":"54.68%","time":"02\/28","volumn":"7820.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"37.92","rise":"57.21%","time":"02\/29","volumn":"1.16\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"38.40","rise":"59.20%","time":"03\/01","volumn":"8761.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"38.71","rise":"60.49%","time":"03\/04","volumn":"1.34\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"37.48","rise":"55.39%","time":"03\/05","volumn":"1.23\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"39.11","rise":"62.15%","time":"03\/06","volumn":"1.10\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"38.59","rise":"59.99%","time":"03\/07","volumn":"1.22\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"39.32","rise":"63.02%","time":"03\/08","volumn":"9725.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"40.13","rise":"66.38%","time":"03\/11","volumn":"9312.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"40.43","rise":"67.62%","time":"03\/12","volumn":"8030.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"40.59","rise":"68.28%","time":"03\/13","volumn":"7905.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"39.04","rise":"61.86%","time":"03\/14","volumn":"8146.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"39.12","rise":"62.19%","time":"03\/15","volumn":"1.95\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"40.57","rise":"68.20%","time":"03\/18","volumn":"1.02\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"39.26","rise":"62.77%","time":"03\/19","volumn":"7837.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.27","rise":"62.81%","time":"03\/20","volumn":"8680.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.83","rise":"65.13%","time":"03\/21","volumn":"9866.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.30","rise":"62.94%","time":"03\/22","volumn":"5615.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"38.75","rise":"60.66%","time":"03\/25","volumn":"7116.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.87","rise":"61.15%","time":"03\/26","volumn":"6703.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"62.02%","time":"03\/27","volumn":"6847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.18","rise":"58.29%","time":"03\/28","volumn":"7008.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.17","rise":"58.25%","time":"04\/01","volumn":"6085.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.22","rise":"54.31%","time":"04\/02","volumn":"9516.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.74","rise":"52.32%","time":"04\/03","volumn":"5808.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.77","rise":"52.45%","time":"04\/04","volumn":"7769.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.32","rise":"54.73%","time":"04\/05","volumn":"8141.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.48","rise":"55.39%","time":"04\/08","volumn":"6313.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.20","rise":"54.23%","time":"04\/09","volumn":"8895.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"35.92","rise":"48.92%","time":"04\/10","volumn":"6940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"51.24%","time":"04\/11","volumn":"6757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"45.56%","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"41.50%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"38.52%","time":"04\/16","volumn":"8626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"37.77%","time":"04\/17","volumn":"7530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.93","rise":"36.53%","time":"04\/18","volumn":"7426.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.43","rise":"34.45%","time":"04\/19","volumn":"1.14\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.45","rise":"34.54%","time":"04\/22","volumn":"8591.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.71","rise":"35.61%","time":"04\/23","volumn":"9134.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.02","rise":"36.90%","time":"04\/24","volumn":"5992.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.44","rise":"34.49%","time":"04\/25","volumn":"9090.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.51","rise":"38.93%","time":"04\/26","volumn":"8267.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.04","rise":"41.13%","time":"04\/29","volumn":"6982.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.86","rise":"36.24%","time":"04\/30","volumn":"9995.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.53","rise":"47.31%","time":"05\/01","volumn":"3.93\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.34","rise":"46.52%","time":"05\/02","volumn":"2.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.24","rise":"41.96%","time":"05\/03","volumn":"1.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.85","rise":"44.49%","time":"05\/06","volumn":"12.51\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.83","rise":"44.40%","time":"05\/07","volumn":"1.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"33.67","rise":"39.59%","time":"05\/08","volumn":"1.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.58","rise":"35.07%","time":"05\/09","volumn":"2.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"35.91","rise":"48.88%","time":"05\/10","volumn":"4.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"37.67","rise":"56.18%","time":"05\/13","volumn":"2.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.40","rise":"63.35%","time":"05\/14","volumn":"2.71\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.77","rise":"60.74%","time":"05\/15","volumn":"1.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.32","rise":"54.73%","time":"05\/16","volumn":"1.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.00","rise":"53.40%","time":"05\/17","volumn":"1.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"37.78","rise":"56.63%","time":"05\/20","volumn":"9197.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.76","rise":"60.70%","time":"05\/21","volumn":"9231.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"37.77","rise":"56.59%","time":"05\/22","volumn":"7505.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"36.36","rise":"50.75%","time":"05\/23","volumn":"9795.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.19","rise":"50.04%","time":"05\/24","volumn":"4996.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"37.33","rise":"54.77%","time":"05\/28","volumn":"1.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"36.50","rise":"51.33%","time":"05\/29","volumn":"1.49\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"36.80","rise":"52.57%","time":"05\/30","volumn":"1.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"37.05","rise":"53.61%","time":"05\/31","volumn":"1.25\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"36.63","rise":"51.87%","time":"06\/03","volumn":"1.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"36.82","rise":"52.65%","time":"06\/04","volumn":"8524.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.51","rise":"55.51%","time":"06\/05","volumn":"6973.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"37.96","rise":"57.38%","time":"06\/06","volumn":"7422.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"37.35","rise":"54.85%","time":"06\/07","volumn":"8152.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"36.70","rise":"52.16%","time":"06\/10","volumn":"8841.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"37.47","rise":"55.35%","time":"06\/11","volumn":"1.20\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"38.81","rise":"60.90%","time":"06\/12","volumn":"1.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"36.36","rise":"50.75%","time":"06\/13","volumn":"1.70\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"35.03","rise":"45.23%","time":"06\/14","volumn":"1.31\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"35.61","rise":"47.64%","time":"06\/17","volumn":"9574.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"34.75","rise":"44.07%","time":"06\/18","volumn":"1.48\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"33.77","rise":"40.01%","time":"06\/20","volumn":"1.08\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"33.86","rise":"40.38%","time":"06\/21","volumn":"2.23\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"32.56","rise":"34.99%","time":"06\/24","volumn":"9893.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"32.26","rise":"33.75%","time":"06\/25","volumn":"9814.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"33.29","rise":"38.02%","time":"06\/26","volumn":"7894.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"33.87","rise":"40.42%","time":"06\/27","volumn":"8173.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"34.75","rise":"44.07%","time":"06\/28","volumn":"1.94\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"34.67","rise":"43.74%","time":"07\/01","volumn":"7019.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"35.17","rise":"45.81%","time":"07\/02","volumn":"8283.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"34.83","rise":"44.40%","time":"07\/03","volumn":"3621.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"34.72","rise":"43.95%","time":"07\/05","volumn":"7276.00"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"34.67","rise":"43.74%","time":"07\/08","volumn":"9271.00"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"32.41","rise":"34.37%","time":"07\/09","volumn":"1.22\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"31.36","rise":"30.02%","time":"07\/10","volumn":"1.94\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"33.29","rise":"38.02%","time":"07\/11","volumn":"1.90\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"33.20","rise":"37.65%","time":"07\/12","volumn":"8215.00"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"33.62","rise":"39.39%","time":"07\/15","volumn":"1.05\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"34.72","rise":"43.95%","time":"07\/16","volumn":"1.21\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"34.02","rise":"41.04%","time":"07\/17","volumn":"9711.00"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"33.38","rise":"38.39%","time":"07\/18","volumn":"1.48\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"32.82","rise":"36.07%","time":"07\/19","volumn":"7802.00"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"32.29","rise":"33.87%","time":"07\/22","volumn":"1.96\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"32.34","rise":"34.08%","time":"07\/23","volumn":"1.31\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"30.97","rise":"28.40%","time":"07\/24","volumn":"9417.00"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"32.28","rise":"33.83%","time":"07\/25","volumn":"1.05\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"32.18","rise":"33.42%","time":"07\/26","volumn":"6939.00"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"32.47","rise":"34.62%","time":"07\/29","volumn":"8626.00"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"31.80","rise":"31.84%","time":"07\/30","volumn":"8379.00"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"33.13","rise":"37.35%","time":"07\/31","volumn":"1.68\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"30.85","rise":"27.90%","time":"08\/01","volumn":"1.25\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"28.69","rise":"18.95%","time":"08\/02","volumn":"2.46\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"27.27","rise":"13.06%","time":"08\/05","volumn":"1.45\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"27.81","rise":"15.30%","time":"08\/06","volumn":"1.39\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"27.70","rise":"14.84%","time":"08\/07","volumn":"1.69\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"29.10","rise":"20.65%","time":"08\/08","volumn":"3.58\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"32.57","rise":"35.03%","time":"08\/09","volumn":"5.16\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"33.92","rise":"40.63%","time":"08\/12","volumn":"2.26\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"35.91","rise":"48.88%","time":"08\/13","volumn":"2.10\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"36.29","rise":"50.46%","time":"08\/14","volumn":"1.74\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"36.62","rise":"51.82%","time":"08\/15","volumn":"1.15\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"37.55","rise":"55.68%","time":"08\/16","volumn":"1.15\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"37.98","rise":"57.46%","time":"08\/19","volumn":"8658.00"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"37.38","rise":"54.98%","time":"08\/20","volumn":"8841.00"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"37.35","rise":"54.85%","time":"08\/21","volumn":"9489.00"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"36.58","rise":"51.66%","time":"08\/22","volumn":"8559.00"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"38.00","rise":"57.55%","time":"08\/23","volumn":"1.36\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"37.45","rise":"55.27%","time":"08\/26","volumn":"1.26\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"37.32","rise":"54.73%","time":"08\/27","volumn":"7043.00"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"36.23","rise":"50.21%","time":"08\/28","volumn":"7794.00"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"37.34","rise":"54.81%","time":"08\/29","volumn":"7621.00"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"37.43","rise":"55.18%","time":"08\/30","volumn":"6343.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"35.45","rise":"46.97%","time":"09\/03","volumn":"8780.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"35.88","rise":"48.76%","time":"09\/04","volumn":"6263.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"36.17","rise":"49.96%","time":"09\/05","volumn":"4941.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"36.40","rise":"50.91%","time":"09\/06","volumn":"1.54\u4e07"}],"points":"240"}}