{"amount":"1775.53\u4e07","changeAmount":"-0.05","close":"32.40","currentPrice":"32.35","currenttime":"2024-06-07 04:00:01","e":{"@attributes":{"datetime":"2024-06-07 04:00:01","e1":"32.35","e2":"-0.05","e3":"(-0.14%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/01","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["33.92","33.45","32.98","32.51","32.05"]},"cyrate":{"o":["1.56%","0.15%","-1.25%","-2.65%","-4.06%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.40","rise":"0","time":"02:35","volumn":"108.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.36","rise":"-0.12%","time":"02:40","volumn":"284.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.36","rise":"-0.12%","time":"02:45","volumn":"97.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.39","rise":"-0.03%","time":"02:50","volumn":"112.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.39","rise":"-0.03%","time":"02:55","volumn":"81.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.35","rise":"-0.13%","time":"03:00","volumn":"89.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.37","rise":"-0.09%","time":"03:05","volumn":"153.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.35","rise":"-0.13%","time":"03:10","volumn":"79.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.35","rise":"-0.15%","time":"03:15","volumn":"164.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.36","rise":"-0.12%","time":"03:20","volumn":"148.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.33","rise":"-0.21%","time":"03:25","volumn":"145.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.34","rise":"-0.19%","time":"03:30","volumn":"125.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.33","rise":"-0.22%","time":"03:35","volumn":"202.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.30","rise":"-0.28%","time":"03:40","volumn":"145.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.31","rise":"-0.27%","time":"03:45","volumn":"272.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.27","rise":"-0.39%","time":"03:50","volumn":"366.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.28","rise":"-0.34%","time":"03:55","volumn":"584.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.31","rise":"-0.27%","time":"04:00","volumn":"1.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.62","rise":"0.66%","time":"21:35","volumn":"158.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.69","rise":"0.85%","time":"21:40","volumn":"98.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.73","rise":"0.99%","time":"21:45","volumn":"52.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.66","rise":"0.79%","time":"21:50","volumn":"116.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.66","rise":"0.79%","time":"21:55","volumn":"31.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.65","rise":"0.75%","time":"22:00","volumn":"35.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.65","rise":"0.73%","time":"22:05","volumn":"37.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.69","rise":"0.85%","time":"22:10","volumn":"58.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.62","rise":"0.66%","time":"22:15","volumn":"57.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.61","rise":"0.63%","time":"22:20","volumn":"46.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.59","rise":"0.57%","time":"22:25","volumn":"47.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.59","rise":"0.55%","time":"22:30","volumn":"41.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.57","rise":"0.51%","time":"22:35","volumn":"90.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.58","rise":"0.54%","time":"22:40","volumn":"113.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.57","rise":"0.51%","time":"22:45","volumn":"65.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.53","rise":"0.39%","time":"22:50","volumn":"140.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.53","rise":"0.40%","time":"22:55","volumn":"90.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.58","rise":"0.52%","time":"23:00","volumn":"66.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.56","rise":"0.49%","time":"23:05","volumn":"56.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.57","rise":"0.51%","time":"23:10","volumn":"45.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.58","rise":"0.52%","time":"23:15","volumn":"25.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.58","rise":"0.54%","time":"23:20","volumn":"32.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.56","rise":"0.49%","time":"23:25","volumn":"62.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.56","rise":"0.48%","time":"23:30","volumn":"47.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.55","rise":"0.43%","time":"23:35","volumn":"70.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.56","rise":"0.47%","time":"23:40","volumn":"28.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.57","rise":"0.51%","time":"23:45","volumn":"21.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.56","rise":"0.49%","time":"23:50","volumn":"51.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.55","rise":"0.43%","time":"23:55","volumn":"71.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.54","rise":"0.42%","time":"00:00","volumn":"44.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.53","rise":"0.40%","time":"00:05","volumn":"22.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.54","rise":"0.42%","time":"00:10","volumn":"66.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.53","rise":"0.39%","time":"00:15","volumn":"39.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.53","rise":"0.39%","time":"00:20","volumn":"65.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.51","rise":"0.34%","time":"00:25","volumn":"45.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.51","rise":"0.33%","time":"00:30","volumn":"50.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.53","rise":"0.39%","time":"00:35","volumn":"46.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.53","rise":"0.39%","time":"00:40","volumn":"56.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.58","rise":"0.52%","time":"00:45","volumn":"129.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.58","rise":"0.54%","time":"00:50","volumn":"36.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.60","rise":"0.60%","time":"00:55","volumn":"78.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.60","rise":"0.60%","time":"01:00","volumn":"47.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.59","rise":"0.58%","time":"01:05","volumn":"42.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.62","rise":"0.66%","time":"01:10","volumn":"15.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.65","rise":"0.73%","time":"01:15","volumn":"28.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.66","rise":"0.78%","time":"01:20","volumn":"101.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.69","rise":"0.86%","time":"01:25","volumn":"50.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.69","rise":"0.85%","time":"01:30","volumn":"44.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.69","rise":"0.87%","time":"01:35","volumn":"26.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.69","rise":"0.85%","time":"01:40","volumn":"53.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.71","rise":"0.93%","time":"01:45","volumn":"20.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.70","rise":"0.88%","time":"01:50","volumn":"129.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.70","rise":"0.88%","time":"01:55","volumn":"52.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.72","rise":"0.94%","time":"02:00","volumn":"32.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.70","rise":"0.90%","time":"02:05","volumn":"32.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.72","rise":"0.96%","time":"02:10","volumn":"38.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.72","rise":"0.97%","time":"02:15","volumn":"27.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.73","rise":"0.99%","time":"02:20","volumn":"20.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.73","rise":"0.99%","time":"02:25","volumn":"28.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.72","rise":"0.94%","time":"02:30","volumn":"99.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.72","rise":"0.96%","time":"02:35","volumn":"42.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.74","rise":"1.02%","time":"02:40","volumn":"36.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.76","rise":"1.06%","time":"02:45","volumn":"64.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.74","rise":"1.02%","time":"02:50","volumn":"39.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.74","rise":"1.02%","time":"02:55","volumn":"36.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.75","rise":"1.05%","time":"03:00","volumn":"41.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.74","rise":"1.02%","time":"03:05","volumn":"59.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.76","rise":"1.08%","time":"03:10","volumn":"46.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.76","rise":"1.06%","time":"03:15","volumn":"46.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.76","rise":"1.07%","time":"03:20","volumn":"45.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.77","rise":"1.09%","time":"03:25","volumn":"60.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.77","rise":"1.09%","time":"03:30","volumn":"65.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.77","rise":"1.12%","time":"03:35","volumn":"63.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.78","rise":"1.14%","time":"03:40","volumn":"40.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.81","rise":"1.23%","time":"03:45","volumn":"218.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.84","rise":"1.32%","time":"03:50","volumn":"41.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.90","rise":"1.48%","time":"03:55","volumn":"470.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"33.92","rise":"1.56%","time":"04:00","volumn":"1754.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.70","rise":"0.90%","time":"21:35","volumn":"148.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.61","rise":"0.63%","time":"21:40","volumn":"49.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.59","rise":"0.58%","time":"21:45","volumn":"86.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.60","rise":"0.60%","time":"21:50","volumn":"44.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.55","rise":"0.43%","time":"21:55","volumn":"23.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.55","rise":"0.45%","time":"22:00","volumn":"72.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.53","rise":"0.39%","time":"22:05","volumn":"137.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.52","rise":"0.36%","time":"22:10","volumn":"59.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.49","rise":"0.28%","time":"22:15","volumn":"86.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.50","rise":"0.30%","time":"22:20","volumn":"60.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.51","rise":"0.31%","time":"22:25","volumn":"84.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.51","rise":"0.31%","time":"22:30","volumn":"35.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.48","rise":"0.25%","time":"22:35","volumn":"38.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.46","rise":"0.18%","time":"22:40","volumn":"84.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.45","rise":"0.15%","time":"22:45","volumn":"125.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.44","rise":"0.12%","time":"22:50","volumn":"55.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.40","rise":"-0.01%","time":"22:55","volumn":"48.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.41","rise":"0.04%","time":"23:00","volumn":"43.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.42","rise":"0.07%","time":"23:05","volumn":"52.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.48","rise":"0.24%","time":"23:10","volumn":"87.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.48","rise":"0.24%","time":"23:15","volumn":"43.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.51","rise":"0.33%","time":"23:20","volumn":"32.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.51","rise":"0.31%","time":"23:25","volumn":"27.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.48","rise":"0.24%","time":"23:30","volumn":"121.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.44","rise":"0.12%","time":"23:35","volumn":"241.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.46","rise":"0.18%","time":"23:40","volumn":"63.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.46","rise":"0.18%","time":"23:45","volumn":"32.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.45","rise":"0.13%","time":"23:50","volumn":"68.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.43","rise":"0.09%","time":"23:55","volumn":"83.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.45","rise":"0.13%","time":"00:00","volumn":"66.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.46","rise":"0.18%","time":"00:05","volumn":"73.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.45","rise":"0.13%","time":"00:10","volumn":"53.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.41","rise":"0.01%","time":"00:15","volumn":"151.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.42","rise":"0.06%","time":"00:20","volumn":"28.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.41","rise":"0.01%","time":"00:25","volumn":"62.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.41","rise":"0.01%","time":"00:30","volumn":"75.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.39","rise":"-0.03%","time":"00:35","volumn":"49.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.44","rise":"0.12%","time":"00:40","volumn":"73.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.40","rise":"0.00%","time":"00:45","volumn":"36.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.42","rise":"0.07%","time":"00:50","volumn":"76.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.42","rise":"0.07%","time":"00:55","volumn":"101.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.43","rise":"0.09%","time":"01:00","volumn":"68.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.41","rise":"0.01%","time":"01:05","volumn":"71.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.41","rise":"0.04%","time":"01:10","volumn":"27.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.41","rise":"0.04%","time":"01:15","volumn":"212.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.46","rise":"0.18%","time":"01:20","volumn":"45.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.45","rise":"0.15%","time":"01:25","volumn":"57.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.47","rise":"0.21%","time":"01:30","volumn":"54.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.48","rise":"0.25%","time":"01:35","volumn":"81.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.48","rise":"0.25%","time":"01:40","volumn":"49.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.49","rise":"0.27%","time":"01:45","volumn":"422.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.51","rise":"0.31%","time":"01:50","volumn":"65.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.49","rise":"0.28%","time":"01:55","volumn":"114.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.49","rise":"0.27%","time":"02:00","volumn":"116.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.52","rise":"0.36%","time":"02:05","volumn":"168.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.54","rise":"0.42%","time":"02:10","volumn":"110.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.52","rise":"0.36%","time":"02:15","volumn":"92.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.56","rise":"0.49%","time":"02:20","volumn":"125.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.58","rise":"0.52%","time":"02:25","volumn":"76.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.55","rise":"0.46%","time":"02:30","volumn":"108.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.56","rise":"0.49%","time":"02:35","volumn":"48.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.59","rise":"0.55%","time":"02:40","volumn":"132.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.57","rise":"0.51%","time":"02:45","volumn":"86.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.56","rise":"0.49%","time":"02:50","volumn":"52.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.57","rise":"0.51%","time":"02:55","volumn":"144.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.59","rise":"0.55%","time":"03:00","volumn":"77.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.59","rise":"0.55%","time":"03:05","volumn":"105.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.56","rise":"0.48%","time":"03:10","volumn":"84.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.58","rise":"0.53%","time":"03:15","volumn":"116.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.56","rise":"0.49%","time":"03:20","volumn":"83.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.56","rise":"0.48%","time":"03:25","volumn":"95.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.56","rise":"0.49%","time":"03:30","volumn":"68.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.56","rise":"0.49%","time":"03:35","volumn":"189.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.55","rise":"0.45%","time":"03:40","volumn":"167.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.55","rise":"0.45%","time":"03:45","volumn":"127.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.56","rise":"0.49%","time":"03:50","volumn":"197.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.57","rise":"0.51%","time":"03:55","volumn":"226.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"33.60","rise":"0.60%","time":"04:00","volumn":"1333.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.84","rise":"-1.68%","time":"21:35","volumn":"280.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.82","rise":"-1.74%","time":"21:40","volumn":"163.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.83","rise":"-1.71%","time":"21:45","volumn":"93.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.88","rise":"-1.55%","time":"21:50","volumn":"80.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.85","rise":"-1.65%","time":"21:55","volumn":"45.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.84","rise":"-1.68%","time":"22:00","volumn":"45.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.88","rise":"-1.57%","time":"22:05","volumn":"62.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.85","rise":"-1.63%","time":"22:10","volumn":"96.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.83","rise":"-1.71%","time":"22:15","volumn":"87.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.88","rise":"-1.56%","time":"22:20","volumn":"66.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.81","rise":"-1.75%","time":"22:25","volumn":"82.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.85","rise":"-1.63%","time":"22:30","volumn":"68.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.88","rise":"-1.57%","time":"22:35","volumn":"73.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.87","rise":"-1.59%","time":"22:40","volumn":"63.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.89","rise":"-1.52%","time":"22:45","volumn":"66.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.87","rise":"-1.59%","time":"22:50","volumn":"74.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.90","rise":"-1.50%","time":"22:55","volumn":"97.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.83","rise":"-1.71%","time":"23:00","volumn":"78.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.81","rise":"-1.77%","time":"23:05","volumn":"149.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.80","rise":"-1.78%","time":"23:10","volumn":"77.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.77","rise":"-1.89%","time":"23:15","volumn":"158.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.85","rise":"-1.65%","time":"23:20","volumn":"174.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.85","rise":"-1.65%","time":"23:25","volumn":"81.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.84","rise":"-1.69%","time":"23:30","volumn":"39.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.79","rise":"-1.83%","time":"23:35","volumn":"41.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.81","rise":"-1.77%","time":"23:40","volumn":"44.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.81","rise":"-1.77%","time":"23:45","volumn":"54.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.81","rise":"-1.77%","time":"23:50","volumn":"40.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.83","rise":"-1.72%","time":"23:55","volumn":"68.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.80","rise":"-1.78%","time":"00:00","volumn":"32.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.77","rise":"-1.87%","time":"00:05","volumn":"119.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.76","rise":"-1.92%","time":"00:10","volumn":"80.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.78","rise":"-1.86%","time":"00:15","volumn":"73.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.80","rise":"-1.80%","time":"00:20","volumn":"100.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.80","rise":"-1.81%","time":"00:25","volumn":"55.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.81","rise":"-1.77%","time":"00:30","volumn":"82.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.78","rise":"-1.84%","time":"00:35","volumn":"35.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.77","rise":"-1.90%","time":"00:40","volumn":"47.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.77","rise":"-1.90%","time":"00:45","volumn":"73.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.77","rise":"-1.87%","time":"00:50","volumn":"28.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.75","rise":"-1.95%","time":"00:55","volumn":"99.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.75","rise":"-1.95%","time":"01:00","volumn":"45.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.75","rise":"-1.95%","time":"01:05","volumn":"46.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.74","rise":"-1.96%","time":"01:10","volumn":"41.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.77","rise":"-1.90%","time":"01:15","volumn":"72.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.78","rise":"-1.86%","time":"01:20","volumn":"24.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.78","rise":"-1.84%","time":"01:25","volumn":"41.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.82","rise":"-1.74%","time":"01:30","volumn":"46.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.79","rise":"-1.83%","time":"01:35","volumn":"78.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.77","rise":"-1.87%","time":"01:40","volumn":"46.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.77","rise":"-1.87%","time":"01:45","volumn":"51.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.80","rise":"-1.80%","time":"01:50","volumn":"23.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.80","rise":"-1.81%","time":"01:55","volumn":"33.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.80","rise":"-1.80%","time":"02:00","volumn":"50.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.80","rise":"-1.78%","time":"02:05","volumn":"33.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.81","rise":"-1.77%","time":"02:10","volumn":"15.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.80","rise":"-1.78%","time":"02:15","volumn":"49.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.84","rise":"-1.69%","time":"02:20","volumn":"37.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.85","rise":"-1.65%","time":"02:25","volumn":"62.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.85","rise":"-1.65%","time":"02:30","volumn":"58.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.81","rise":"-1.75%","time":"02:35","volumn":"74.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.83","rise":"-1.72%","time":"02:40","volumn":"44.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.84","rise":"-1.68%","time":"02:45","volumn":"79.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.82","rise":"-1.74%","time":"02:50","volumn":"44.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.83","rise":"-1.72%","time":"02:55","volumn":"44.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.77","rise":"-1.87%","time":"03:00","volumn":"69.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.76","rise":"-1.93%","time":"03:05","volumn":"82.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.77","rise":"-1.89%","time":"03:10","volumn":"72.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.76","rise":"-1.92%","time":"03:15","volumn":"92.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.75","rise":"-1.95%","time":"03:20","volumn":"96.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.76","rise":"-1.93%","time":"03:25","volumn":"83.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.76","rise":"-1.92%","time":"03:30","volumn":"81.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.73","rise":"-2.01%","time":"03:35","volumn":"129.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.70","rise":"-2.11%","time":"03:40","volumn":"195.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.72","rise":"-2.05%","time":"03:45","volumn":"186.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.73","rise":"-2.01%","time":"03:50","volumn":"270.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.66","rise":"-2.20%","time":"03:55","volumn":"584.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.71","rise":"-2.07%","time":"04:00","volumn":"2244.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.28","rise":"-3.35%","time":"21:35","volumn":"498.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.27","rise":"-3.40%","time":"21:40","volumn":"113.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.24","rise":"-3.47%","time":"21:45","volumn":"119.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.21","rise":"-3.56%","time":"21:50","volumn":"94.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.17","rise":"-3.68%","time":"21:55","volumn":"90.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.17","rise":"-3.68%","time":"22:00","volumn":"39.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.11","rise":"-3.86%","time":"22:05","volumn":"181.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.05","rise":"-4.06%","time":"22:10","volumn":"133.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.09","rise":"-3.94%","time":"22:15","volumn":"125.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.13","rise":"-3.80%","time":"22:20","volumn":"130.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.16","rise":"-3.70%","time":"22:25","volumn":"92.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.16","rise":"-3.73%","time":"22:30","volumn":"64.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.18","rise":"-3.65%","time":"22:35","volumn":"49.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.18","rise":"-3.65%","time":"22:40","volumn":"115.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.14","rise":"-3.77%","time":"22:45","volumn":"110.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.15","rise":"-3.76%","time":"22:50","volumn":"52.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.13","rise":"-3.79%","time":"22:55","volumn":"87.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.12","rise":"-3.83%","time":"23:00","volumn":"36.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.16","rise":"-3.73%","time":"23:05","volumn":"57.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.17","rise":"-3.67%","time":"23:10","volumn":"65.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.27","rise":"-3.38%","time":"23:15","volumn":"102.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.27","rise":"-3.40%","time":"23:20","volumn":"149.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.23","rise":"-3.49%","time":"23:25","volumn":"81.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.23","rise":"-3.50%","time":"23:30","volumn":"42.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.22","rise":"-3.55%","time":"23:35","volumn":"55.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.22","rise":"-3.55%","time":"23:40","volumn":"52.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.26","rise":"-3.41%","time":"23:45","volumn":"57.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.27","rise":"-3.40%","time":"23:50","volumn":"63.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.24","rise":"-3.46%","time":"23:55","volumn":"110.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.27","rise":"-3.38%","time":"00:00","volumn":"177.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.27","rise":"-3.37%","time":"00:05","volumn":"51.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.27","rise":"-3.40%","time":"00:10","volumn":"94.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.27","rise":"-3.38%","time":"00:15","volumn":"57.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.26","rise":"-3.41%","time":"00:20","volumn":"37.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.30","rise":"-3.31%","time":"00:25","volumn":"89.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.31","rise":"-3.26%","time":"00:30","volumn":"121.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.28","rise":"-3.34%","time":"00:35","volumn":"126.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.28","rise":"-3.34%","time":"00:40","volumn":"66.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.27","rise":"-3.37%","time":"00:45","volumn":"98.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.28","rise":"-3.34%","time":"00:50","volumn":"32.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.30","rise":"-3.29%","time":"00:55","volumn":"43.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.27","rise":"-3.37%","time":"01:00","volumn":"54.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.28","rise":"-3.34%","time":"01:05","volumn":"53.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.30","rise":"-3.29%","time":"01:10","volumn":"16.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.27","rise":"-3.37%","time":"01:15","volumn":"41.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.27","rise":"-3.40%","time":"01:20","volumn":"73.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.24","rise":"-3.46%","time":"01:25","volumn":"48.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.26","rise":"-3.43%","time":"01:30","volumn":"34.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.26","rise":"-3.43%","time":"01:35","volumn":"10.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.23","rise":"-3.49%","time":"01:40","volumn":"68.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.22","rise":"-3.53%","time":"01:45","volumn":"86.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.23","rise":"-3.52%","time":"01:50","volumn":"113.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.23","rise":"-3.49%","time":"01:55","volumn":"82.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.26","rise":"-3.43%","time":"02:00","volumn":"40.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.27","rise":"-3.38%","time":"02:05","volumn":"48.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.30","rise":"-3.28%","time":"02:10","volumn":"44.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.31","rise":"-3.26%","time":"02:15","volumn":"34.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-3.19%","time":"02:20","volumn":"414.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-3.19%","time":"02:25","volumn":"63.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.31","rise":"-3.25%","time":"02:30","volumn":"55.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-3.19%","time":"02:35","volumn":"78.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-3.19%","time":"02:40","volumn":"53.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.35","rise":"-3.14%","time":"02:45","volumn":"33.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-3.10%","time":"02:50","volumn":"35.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-3.08%","time":"02:55","volumn":"61.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-3.07%","time":"03:00","volumn":"106.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-3.05%","time":"03:05","volumn":"79.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-3.04%","time":"03:10","volumn":"64.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.39","rise":"-3.04%","time":"03:15","volumn":"22.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-3.05%","time":"03:20","volumn":"100.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-3.08%","time":"03:25","volumn":"25.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-3.10%","time":"03:30","volumn":"74.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.35","rise":"-3.13%","time":"03:35","volumn":"107.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-3.10%","time":"03:40","volumn":"88.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.40","rise":"-2.99%","time":"03:45","volumn":"192.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-3.05%","time":"03:50","volumn":"226.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-3.04%","time":"03:55","volumn":"349.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.40","rise":"-2.99%","time":"04:00","volumn":"1765.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"389.31","ratio":"0.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.62","ratio":"-0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"463.25","ratio":"-0.06%"}],"marketCapitalization":"520.80\u4ebf","maxPrice":"32.42","minPrice":"32.28","monthlyTendency":{"cx":{"o":["2024\/05\/08","2024\/06\/05"]},"cy":{"o":["33.94","33.55","33.17","32.78","32.40"]},"cyrate":{"o":["0.18%","-0.96%","-2.10%","-3.23%","-4.37%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"33.88","rise":"0","time":"05\/08","volumn":"7399.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.94","rise":"0.18%","time":"05\/09","volumn":"8268.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.78","rise":"-0.30%","time":"05\/10","volumn":"1.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.79","rise":"-0.27%","time":"05\/13","volumn":"8435.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.52","rise":"-1.06%","time":"05\/14","volumn":"8309.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.84","rise":"-0.12%","time":"05\/15","volumn":"7124.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.82","rise":"-3.13%","time":"05\/16","volumn":"1.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.24","rise":"-1.89%","time":"05\/17","volumn":"6161.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.86","rise":"-0.06%","time":"05\/20","volumn":"1.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.38","rise":"-1.48%","time":"05\/21","volumn":"5823.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.08","rise":"-2.36%","time":"05\/22","volumn":"4467.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.71","rise":"-3.45%","time":"05\/23","volumn":"6991.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.24","rise":"-1.89%","time":"05\/24","volumn":"4943.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.23","rise":"-1.92%","time":"05\/28","volumn":"6467.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.79","rise":"-3.22%","time":"05\/29","volumn":"1.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"33.31","rise":"-1.68%","time":"05\/30","volumn":"2.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.92","rise":"0.12%","time":"05\/31","volumn":"6612.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.60","rise":"-0.83%","time":"06\/03","volumn":"8392.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.71","rise":"-3.45%","time":"06\/04","volumn":"8721.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.40","rise":"-4.37%","time":"06\/05","volumn":"8825.00"}],"points":"20"},"open":"32.38","priceChangeRatio":"-0.14%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u672c\u7530\u6c7d\u8f66","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["32.41","32.38","32.35","32.32","32.30"]},"cyrate":{"o":["0.03%","-0.06%","-0.15%","-0.24%","-0.32%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.39","rise":"-0.03%","time":"21:31","volumn":"82.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.06%","time":"21:32","volumn":"91.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.06%","time":"21:33","volumn":"95.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.39","rise":"-0.03%","time":"21:34","volumn":"177.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.40","rise":"0.00%","time":"21:35","volumn":"213.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.36","rise":"-0.11%","time":"21:36","volumn":"229.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.36","rise":"-0.11%","time":"21:37","volumn":"235.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.08%","time":"21:38","volumn":"263.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.05%","time":"21:39","volumn":"275.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.40","rise":"-0.02%","time":"21:40","volumn":"319.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.40","rise":"-0.02%","time":"21:41","volumn":"326.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.41","rise":"0.03%","time":"21:42","volumn":"338.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.40","rise":"-0.02%","time":"21:43","volumn":"360.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.40","rise":"-0.02%","time":"21:44","volumn":"363.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.08%","time":"21:45","volumn":"401.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.36","rise":"-0.12%","time":"21:46","volumn":"412.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.07%","time":"21:47","volumn":"419.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.07%","time":"21:48","volumn":"419.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.19%","time":"21:49","volumn":"431.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"21:50","volumn":"444.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"21:51","volumn":"446.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.11%","time":"21:52","volumn":"449.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.11%","time":"21:53","volumn":"449.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.17%","time":"21:54","volumn":"468.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"21:55","volumn":"476.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.06%","time":"21:56","volumn":"497.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.06%","time":"21:57","volumn":"523.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.06%","time":"21:58","volumn":"523.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.06%","time":"21:59","volumn":"537.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.39","rise":"-0.03%","time":"22:00","volumn":"621.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.08%","time":"22:01","volumn":"631.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.06%","time":"22:02","volumn":"646.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.06%","time":"22:03","volumn":"656.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.06%","time":"22:04","volumn":"672.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.36","rise":"-0.12%","time":"22:05","volumn":"691.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.11%","time":"22:06","volumn":"708.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.36","rise":"-0.12%","time":"22:07","volumn":"736.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.35","rise":"-0.14%","time":"22:08","volumn":"744.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.06%","time":"22:09","volumn":"762.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.06%","time":"22:10","volumn":"776.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"22:11","volumn":"780.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"22:12","volumn":"790.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.08%","time":"22:13","volumn":"811.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.35","rise":"-0.14%","time":"22:14","volumn":"828.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.35","rise":"-0.14%","time":"22:15","volumn":"831.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.36","rise":"-0.12%","time":"22:16","volumn":"846.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.36","rise":"-0.12%","time":"22:17","volumn":"872.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.35","rise":"-0.14%","time":"22:18","volumn":"875.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.35","rise":"-0.15%","time":"22:19","volumn":"879.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.11%","time":"22:20","volumn":"895.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.36","rise":"-0.12%","time":"22:21","volumn":"898.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.36","rise":"-0.12%","time":"22:22","volumn":"902.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.36","rise":"-0.12%","time":"22:23","volumn":"904.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"22:24","volumn":"914.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.11%","time":"22:25","volumn":"923.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"22:26","volumn":"953.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.35","rise":"-0.15%","time":"22:27","volumn":"998.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.35","rise":"-0.14%","time":"22:28","volumn":"1003.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.35","rise":"-0.15%","time":"22:29","volumn":"1005.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.19%","time":"22:30","volumn":"1024.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.32","rise":"-0.25%","time":"22:31","volumn":"1033.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.33","rise":"-0.23%","time":"22:32","volumn":"1045.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.33","rise":"-0.23%","time":"22:33","volumn":"1047.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.33","rise":"-0.23%","time":"22:34","volumn":"1052.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.33","rise":"-0.23%","time":"22:35","volumn":"1052.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.32","rise":"-0.24%","time":"22:36","volumn":"1059.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.20%","time":"22:37","volumn":"1075.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.20%","time":"22:38","volumn":"1075.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.19%","time":"22:39","volumn":"1084.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.19%","time":"22:40","volumn":"1084.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.31","rise":"-0.28%","time":"22:41","volumn":"1137.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.31","rise":"-0.28%","time":"22:42","volumn":"1147.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.31","rise":"-0.28%","time":"22:43","volumn":"1148.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.33","rise":"-0.22%","time":"22:44","volumn":"1167.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.33","rise":"-0.21%","time":"22:45","volumn":"1193.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.20%","time":"22:46","volumn":"1202.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.33","rise":"-0.21%","time":"22:47","volumn":"1206.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.19%","time":"22:48","volumn":"1211.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.17%","time":"22:49","volumn":"1227.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.17%","time":"22:50","volumn":"1234.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.20%","time":"22:51","volumn":"1266.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.17%","time":"22:52","volumn":"1277.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.17%","time":"22:53","volumn":"1277.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.17%","time":"22:54","volumn":"1279.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.17%","time":"22:55","volumn":"1279.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.18%","time":"22:56","volumn":"1282.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.35","rise":"-0.14%","time":"22:57","volumn":"1327.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.36","rise":"-0.12%","time":"22:58","volumn":"1343.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.19%","time":"22:59","volumn":"1367.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.19%","time":"23:00","volumn":"1392.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.19%","time":"23:01","volumn":"1404.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.19%","time":"23:02","volumn":"1413.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.19%","time":"23:03","volumn":"1416.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.34","rise":"-0.19%","time":"23:04","volumn":"1416.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.11%","time":"23:05","volumn":"1434.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.36","rise":"-0.12%","time":"23:06","volumn":"1448.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.06%","time":"23:07","volumn":"1477.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"23:08","volumn":"1550.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.06%","time":"23:09","volumn":"1640.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.06%","time":"23:10","volumn":"1668.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.06%","time":"23:11","volumn":"1695.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"23:12","volumn":"1700.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.11%","time":"23:13","volumn":"1727.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.11%","time":"23:14","volumn":"1729.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.11%","time":"23:15","volumn":"1741.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"23:16","volumn":"1771.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.06%","time":"23:17","volumn":"1773.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"23:18","volumn":"1783.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"23:19","volumn":"1801.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"23:20","volumn":"1834.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"23:21","volumn":"1844.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.10%","time":"23:22","volumn":"1857.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"23:23","volumn":"1859.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"23:24","volumn":"1859.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.36","rise":"-0.12%","time":"23:25","volumn":"1863.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.11%","time":"23:26","volumn":"1865.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.36","rise":"-0.12%","time":"23:27","volumn":"1881.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.36","rise":"-0.12%","time":"23:28","volumn":"1884.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"23:29","volumn":"1885.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.11%","time":"23:30","volumn":"1904.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.36","rise":"-0.12%","time":"23:31","volumn":"1977.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.37","rise":"-0.09%","time":"23:32","volumn":"2009.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.08%","time":"23:33","volumn":"2017.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.08%","time":"23:34","volumn":"2017.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.08%","time":"23:35","volumn":"2017.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.08%","time":"23:36","volumn":"2029.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.08%","time":"23:37","volumn":"2042.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.05%","time":"23:38","volumn":"2057.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.41","rise":"0.02%","time":"23:39","volumn":"2069.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.40","rise":"0.00%","time":"23:40","volumn":"2074.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.41","rise":"0.02%","time":"23:41","volumn":"2087.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.41","rise":"0.02%","time":"23:42","volumn":"2087.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.40","rise":"0.00%","time":"23:43","volumn":"2090.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.40","rise":"0.00%","time":"23:44","volumn":"2102.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.39","rise":"-0.03%","time":"23:45","volumn":"2114.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.39","rise":"-0.03%","time":"23:46","volumn":"2122.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.39","rise":"-0.03%","time":"23:47","volumn":"2125.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.39","rise":"-0.03%","time":"23:48","volumn":"2125.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.39","rise":"-0.03%","time":"23:49","volumn":"2136.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.39","rise":"-0.03%","time":"23:50","volumn":"2136.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.39","rise":"-0.03%","time":"23:51","volumn":"2136.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.39","rise":"-0.03%","time":"23:52","volumn":"2137.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.05%","time":"23:53","volumn":"2141.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.05%","time":"23:54","volumn":"2141.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.05%","time":"23:55","volumn":"2153.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.05%","time":"23:56","volumn":"2153.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.05%","time":"23:57","volumn":"2155.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.05%","time":"23:58","volumn":"2155.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"32.38","rise":"-0.05%","time":"23:59","volumn":"2164.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"00:00","volumn":"2179.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.06%","time":"00:01","volumn":"2188.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.06%","time":"00:02","volumn":"2199.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.06%","time":"00:03","volumn":"2200.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.06%","time":"00:04","volumn":"2204.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.06%","time":"00:05","volumn":"2209.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.06%","time":"00:06","volumn":"2229.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.06%","time":"00:07","volumn":"2229.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.06%","time":"00:08","volumn":"2229.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.05%","time":"00:09","volumn":"2233.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.05%","time":"00:10","volumn":"2233.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.05%","time":"00:11","volumn":"2233.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.39","rise":"-0.03%","time":"00:12","volumn":"2250.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.39","rise":"-0.03%","time":"00:13","volumn":"2266.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.39","rise":"-0.03%","time":"00:14","volumn":"2266.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.39","rise":"-0.03%","time":"00:15","volumn":"2290.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.39","rise":"-0.03%","time":"00:16","volumn":"2319.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"00:17","volumn":"2331.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"00:18","volumn":"2341.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.06%","time":"00:19","volumn":"2355.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.39","rise":"-0.03%","time":"00:20","volumn":"2371.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.05%","time":"00:21","volumn":"2375.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.05%","time":"00:22","volumn":"2399.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.05%","time":"00:23","volumn":"2401.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.06%","time":"00:24","volumn":"2444.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.39","rise":"-0.03%","time":"00:25","volumn":"2448.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.39","rise":"-0.03%","time":"00:26","volumn":"2448.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.39","rise":"-0.03%","time":"00:27","volumn":"2448.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.39","rise":"-0.03%","time":"00:28","volumn":"2448.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.39","rise":"-0.03%","time":"00:29","volumn":"2449.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.05%","time":"00:30","volumn":"2482.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.05%","time":"00:31","volumn":"2495.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.06%","time":"00:32","volumn":"2501.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"00:33","volumn":"2518.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"00:34","volumn":"2540.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"00:35","volumn":"2542.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.05%","time":"00:36","volumn":"2557.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.05%","time":"00:37","volumn":"2558.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"00:38","volumn":"2577.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"00:39","volumn":"2577.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"00:40","volumn":"2577.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"00:41","volumn":"2588.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"00:42","volumn":"2589.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"00:43","volumn":"2592.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"00:44","volumn":"2601.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"00:45","volumn":"2603.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"00:46","volumn":"2612.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"00:47","volumn":"2617.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"00:48","volumn":"2680.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"00:49","volumn":"2697.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"00:50","volumn":"2697.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"00:51","volumn":"2697.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"00:52","volumn":"2702.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"00:53","volumn":"2710.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"00:54","volumn":"2720.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"00:55","volumn":"2727.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.10%","time":"00:56","volumn":"2751.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.10%","time":"00:57","volumn":"2751.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"00:58","volumn":"2754.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"00:59","volumn":"2754.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"01:00","volumn":"2778.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"01:01","volumn":"2782.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"01:02","volumn":"2782.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"01:03","volumn":"2783.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"01:04","volumn":"2786.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"01:05","volumn":"2786.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"01:06","volumn":"2788.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"01:07","volumn":"2788.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.11%","time":"01:08","volumn":"2799.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"01:09","volumn":"2811.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"01:10","volumn":"2814.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"01:11","volumn":"2814.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.14%","time":"01:12","volumn":"2823.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.14%","time":"01:13","volumn":"2823.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.14%","time":"01:14","volumn":"2823.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"01:15","volumn":"2826.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"01:16","volumn":"2830.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"01:17","volumn":"2830.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"01:18","volumn":"2832.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"01:19","volumn":"2832.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"01:20","volumn":"2843.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"01:21","volumn":"2844.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"01:22","volumn":"2846.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"01:23","volumn":"2846.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"01:24","volumn":"2851.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"01:25","volumn":"2876.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"01:26","volumn":"2881.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"01:27","volumn":"2895.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"01:28","volumn":"2899.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"01:29","volumn":"2901.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"01:30","volumn":"2912.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"01:31","volumn":"2914.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"01:32","volumn":"2955.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"01:33","volumn":"2957.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"01:34","volumn":"2957.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"01:35","volumn":"2969.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"01:36","volumn":"3038.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"01:37","volumn":"3048.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.06%","time":"01:38","volumn":"3070.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.06%","time":"01:39","volumn":"3070.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.06%","time":"01:40","volumn":"3072.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"01:41","volumn":"3129.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"01:42","volumn":"3129.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"01:43","volumn":"3137.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"01:44","volumn":"3138.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.06%","time":"01:45","volumn":"3167.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.05%","time":"01:46","volumn":"3178.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.39","rise":"-0.03%","time":"01:47","volumn":"3188.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.05%","time":"01:48","volumn":"3192.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.06%","time":"01:49","volumn":"3205.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"01:50","volumn":"3207.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"01:51","volumn":"3207.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"01:52","volumn":"3208.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.08%","time":"01:53","volumn":"3211.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"01:54","volumn":"3214.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"01:55","volumn":"3225.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"01:56","volumn":"3232.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"01:57","volumn":"3232.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"01:58","volumn":"3254.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"01:59","volumn":"3275.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"02:00","volumn":"3288.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.13%","time":"02:01","volumn":"3292.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.13%","time":"02:02","volumn":"3292.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.13%","time":"02:03","volumn":"3295.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.34","rise":"-0.17%","time":"02:04","volumn":"3310.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.34","rise":"-0.20%","time":"02:05","volumn":"3321.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.31","rise":"-0.26%","time":"02:06","volumn":"3351.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.31","rise":"-0.26%","time":"02:07","volumn":"3383.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.30","rise":"-0.29%","time":"02:08","volumn":"3406.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.30","rise":"-0.31%","time":"02:09","volumn":"3418.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.30","rise":"-0.31%","time":"02:10","volumn":"3428.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.30","rise":"-0.32%","time":"02:11","volumn":"3485.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.30","rise":"-0.32%","time":"02:12","volumn":"3488.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.30","rise":"-0.31%","time":"02:13","volumn":"3495.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.30","rise":"-0.31%","time":"02:14","volumn":"3506.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.30","rise":"-0.31%","time":"02:15","volumn":"3506.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.31","rise":"-0.28%","time":"02:16","volumn":"3512.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.31","rise":"-0.28%","time":"02:17","volumn":"3516.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.31","rise":"-0.28%","time":"02:18","volumn":"3559.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.31","rise":"-0.26%","time":"02:19","volumn":"3571.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.31","rise":"-0.26%","time":"02:20","volumn":"3571.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.32","rise":"-0.25%","time":"02:21","volumn":"3581.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.31","rise":"-0.26%","time":"02:22","volumn":"3586.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.33","rise":"-0.23%","time":"02:23","volumn":"3609.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.33","rise":"-0.22%","time":"02:24","volumn":"3621.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.33","rise":"-0.22%","time":"02:25","volumn":"3627.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.34","rise":"-0.19%","time":"02:26","volumn":"3633.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.33","rise":"-0.22%","time":"02:27","volumn":"3659.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.34","rise":"-0.20%","time":"02:28","volumn":"3665.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.33","rise":"-0.22%","time":"02:29","volumn":"3677.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.33","rise":"-0.22%","time":"02:30","volumn":"3687.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.34","rise":"-0.19%","time":"02:31","volumn":"3705.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.34","rise":"-0.19%","time":"02:32","volumn":"3705.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.33","rise":"-0.22%","time":"02:33","volumn":"3713.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.34","rise":"-0.20%","time":"02:34","volumn":"3719.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.33","rise":"-0.20%","time":"02:35","volumn":"3723.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.34","rise":"-0.19%","time":"02:36","volumn":"3739.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.34","rise":"-0.19%","time":"02:37","volumn":"3768.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.34","rise":"-0.19%","time":"02:38","volumn":"3782.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.34","rise":"-0.20%","time":"02:39","volumn":"3783.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.34","rise":"-0.20%","time":"02:40","volumn":"3783.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"02:41","volumn":"3822.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"02:42","volumn":"3841.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"02:43","volumn":"3841.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"02:44","volumn":"3846.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"02:45","volumn":"3846.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"02:46","volumn":"3865.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"02:47","volumn":"3878.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"02:48","volumn":"3879.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"02:49","volumn":"3880.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"02:50","volumn":"3881.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"02:51","volumn":"3894.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"02:52","volumn":"3896.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"02:53","volumn":"3909.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"02:54","volumn":"3933.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"02:55","volumn":"3933.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"02:56","volumn":"3937.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"02:57","volumn":"3937.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.13%","time":"02:58","volumn":"3940.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"02:59","volumn":"3962.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"03:00","volumn":"3978.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"03:01","volumn":"3993.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"03:02","volumn":"3998.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"03:03","volumn":"4001.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"03:04","volumn":"4003.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"03:05","volumn":"4057.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"03:06","volumn":"4060.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"03:07","volumn":"4066.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"03:08","volumn":"4066.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"03:09","volumn":"4066.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"03:10","volumn":"4097.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"03:11","volumn":"4104.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"03:12","volumn":"4162.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"03:13","volumn":"4177.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"03:14","volumn":"4178.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"03:15","volumn":"4200.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"03:16","volumn":"4217.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"03:17","volumn":"4218.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"03:18","volumn":"4236.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"03:19","volumn":"4238.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"03:20","volumn":"4238.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"03:21","volumn":"4249.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"03:22","volumn":"4256.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"03:23","volumn":"4271.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"03:24","volumn":"4271.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"03:25","volumn":"4280.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"03:26","volumn":"4285.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"03:27","volumn":"4290.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"03:28","volumn":"4294.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"03:29","volumn":"4295.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"03:30","volumn":"4362.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"03:31","volumn":"4423.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"03:32","volumn":"4429.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"03:33","volumn":"4429.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"03:34","volumn":"4445.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"03:35","volumn":"4486.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.34","rise":"-0.17%","time":"03:36","volumn":"4501.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.15%","time":"03:37","volumn":"4519.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.13%","time":"03:38","volumn":"4532.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"03:39","volumn":"4536.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"03:40","volumn":"4536.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"03:41","volumn":"4588.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"03:42","volumn":"4650.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"03:43","volumn":"4666.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"03:44","volumn":"4717.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.06%","time":"03:45","volumn":"4726.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"03:46","volumn":"4760.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"03:47","volumn":"4764.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"03:48","volumn":"4794.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"03:49","volumn":"4814.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.38","rise":"-0.08%","time":"03:50","volumn":"4863.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"03:51","volumn":"4903.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"03:52","volumn":"4919.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"03:53","volumn":"4993.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.09%","time":"03:54","volumn":"5025.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.11%","time":"03:55","volumn":"5157.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.37","rise":"-0.11%","time":"03:56","volumn":"5198.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"03:57","volumn":"5264.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"03:58","volumn":"5301.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.36","rise":"-0.12%","time":"03:59","volumn":"5336.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"32.35","rise":"-0.14%","time":"04:00","volumn":"5486.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u672c\u7530\u6c7d\u8f66[HMC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_HMC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/HMC.html?from=360search","volume":"54.86\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/23","2024\/06\/05"]},"cy":{"o":["37.68","35.62","33.56","31.50","29.44"]},"cyrate":{"o":["24.98%","18.14%","11.31%","4.48%","-2.35%"]},"p":[{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"30.15","rise":"0","time":"06\/23","volumn":"1.02\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"29.96","rise":"-0.63%","time":"06\/26","volumn":"1.30\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"30.22","rise":"0.23%","time":"06\/27","volumn":"7055.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"30.55","rise":"1.33%","time":"06\/28","volumn":"1.34\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"30.37","rise":"0.73%","time":"06\/29","volumn":"1.27\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"30.31","rise":"0.53%","time":"06\/30","volumn":"1.54\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"30.67","rise":"1.72%","time":"07\/03","volumn":"5187.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"30.45","rise":"1.00%","time":"07\/05","volumn":"8402.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"30.10","rise":"-0.17%","time":"07\/06","volumn":"1.34\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.18","rise":"0.10%","time":"07\/07","volumn":"1.23\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"29.85","rise":"-1.00%","time":"07\/10","volumn":"1.11\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"29.94","rise":"-0.70%","time":"07\/11","volumn":"1.06\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"30.25","rise":"0.33%","time":"07\/12","volumn":"1.06\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"30.39","rise":"0.80%","time":"07\/13","volumn":"6274.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"30.23","rise":"0.27%","time":"07\/14","volumn":"7444.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"30.16","rise":"0.03%","time":"07\/17","volumn":"1.24\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"30.75","rise":"1.99%","time":"07\/18","volumn":"7856.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"30.98","rise":"2.75%","time":"07\/19","volumn":"9660.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"30.92","rise":"2.55%","time":"07\/20","volumn":"8331.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"31.18","rise":"3.42%","time":"07\/21","volumn":"8203.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"31.57","rise":"4.71%","time":"07\/24","volumn":"7565.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"31.61","rise":"4.84%","time":"07\/25","volumn":"7709.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"31.54","rise":"4.61%","time":"07\/26","volumn":"8198.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"31.53","rise":"4.58%","time":"07\/27","volumn":"9520.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"31.79","rise":"5.44%","time":"07\/28","volumn":"8093.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"31.92","rise":"5.87%","time":"07\/31","volumn":"5211.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"31.93","rise":"5.90%","time":"08\/01","volumn":"7039.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"31.47","rise":"4.38%","time":"08\/02","volumn":"1.20\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.79","rise":"2.12%","time":"08\/03","volumn":"9507.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"30.85","rise":"2.32%","time":"08\/04","volumn":"6945.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"31.19","rise":"3.45%","time":"08\/07","volumn":"6111.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"31.15","rise":"3.32%","time":"08\/08","volumn":"9464.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"32.00","rise":"6.14%","time":"08\/09","volumn":"1.48\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"31.97","rise":"6.04%","time":"08\/10","volumn":"1.28\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"31.88","rise":"5.74%","time":"08\/11","volumn":"1.07\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"30.88","rise":"2.42%","time":"08\/14","volumn":"1.38\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"30.71","rise":"1.86%","time":"08\/15","volumn":"8091.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"30.20","rise":"0.17%","time":"08\/16","volumn":"7871.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"30.23","rise":"0.27%","time":"08\/17","volumn":"7606.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"30.35","rise":"0.66%","time":"08\/18","volumn":"8257.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"30.66","rise":"1.69%","time":"08\/21","volumn":"7722.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"30.80","rise":"2.16%","time":"08\/22","volumn":"8551.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"31.51","rise":"4.51%","time":"08\/23","volumn":"8202.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"30.88","rise":"2.42%","time":"08\/24","volumn":"7251.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"31.12","rise":"3.22%","time":"08\/25","volumn":"4948.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"31.88","rise":"5.74%","time":"08\/28","volumn":"8537.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"31.86","rise":"5.67%","time":"08\/29","volumn":"6994.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"31.85","rise":"5.64%","time":"08\/30","volumn":"5670.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.33","rise":"7.23%","time":"08\/31","volumn":"7367.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"32.33","rise":"7.23%","time":"09\/01","volumn":"7928.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"32.97","rise":"9.35%","time":"09\/05","volumn":"1.17\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.43","rise":"10.88%","time":"09\/06","volumn":"9579.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"33.46","rise":"10.98%","time":"09\/07","volumn":"1.32\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"33.55","rise":"11.28%","time":"09\/08","volumn":"1.25\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"33.99","rise":"12.74%","time":"09\/11","volumn":"1.01\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"34.33","rise":"13.86%","time":"09\/12","volumn":"1.51\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"34.50","rise":"14.43%","time":"09\/13","volumn":"8565.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"35.60","rise":"18.08%","time":"09\/14","volumn":"1.22\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"35.34","rise":"17.21%","time":"09\/15","volumn":"7916.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"35.22","rise":"16.82%","time":"09\/18","volumn":"1.27\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"36.67","rise":"21.63%","time":"09\/19","volumn":"1.91\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"36.13","rise":"19.83%","time":"09\/20","volumn":"9264.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"35.24","rise":"16.88%","time":"09\/21","volumn":"9069.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"35.23","rise":"16.85%","time":"09\/22","volumn":"1.23\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"35.21","rise":"16.78%","time":"09\/25","volumn":"5660.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"34.73","rise":"15.19%","time":"09\/26","volumn":"7428.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"34.99","rise":"16.05%","time":"09\/27","volumn":"9561.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"34.84","rise":"15.56%","time":"09\/28","volumn":"6858.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"33.64","rise":"11.58%","time":"09\/29","volumn":"1.25\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"33.58","rise":"11.38%","time":"10\/02","volumn":"1.01\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"32.68","rise":"8.39%","time":"10\/03","volumn":"1.23\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"31.83","rise":"5.57%","time":"10\/04","volumn":"1.95\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"32.27","rise":"7.03%","time":"10\/05","volumn":"8447.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"32.77","rise":"8.69%","time":"10\/06","volumn":"1.30\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"32.90","rise":"9.12%","time":"10\/09","volumn":"6284.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"33.55","rise":"11.28%","time":"10\/10","volumn":"8372.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"33.81","rise":"12.14%","time":"10\/11","volumn":"6647.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"34.09","rise":"13.07%","time":"10\/12","volumn":"1.00\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"33.34","rise":"10.58%","time":"10\/13","volumn":"7084.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"33.71","rise":"11.81%","time":"10\/16","volumn":"6739.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"33.77","rise":"12.01%","time":"10\/17","volumn":"7573.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"33.07","rise":"9.68%","time":"10\/18","volumn":"1.09\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"32.56","rise":"7.99%","time":"10\/19","volumn":"1.40\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"32.43","rise":"7.56%","time":"10\/20","volumn":"9621.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"32.19","rise":"6.77%","time":"10\/23","volumn":"1.16\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"32.23","rise":"6.90%","time":"10\/24","volumn":"9801.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"32.30","rise":"7.13%","time":"10\/25","volumn":"1.06\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"31.58","rise":"4.74%","time":"10\/26","volumn":"9150.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"31.38","rise":"4.08%","time":"10\/27","volumn":"8584.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"30.60","rise":"1.49%","time":"10\/30","volumn":"1.28\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"30.75","rise":"1.99%","time":"10\/31","volumn":"1.34\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"31.37","rise":"4.05%","time":"11\/01","volumn":"1.42\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"31.84","rise":"5.61%","time":"11\/02","volumn":"1.36\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"32.21","rise":"6.83%","time":"11\/03","volumn":"1.17\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"32.29","rise":"7.10%","time":"11\/06","volumn":"9134.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"32.10","rise":"6.47%","time":"11\/07","volumn":"1.26\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"31.87","rise":"5.70%","time":"11\/08","volumn":"1.99\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"30.92","rise":"2.55%","time":"11\/09","volumn":"1.97\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"31.58","rise":"4.74%","time":"11\/10","volumn":"9483.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"31.08","rise":"3.08%","time":"11\/13","volumn":"1.24\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"32.21","rise":"6.83%","time":"11\/14","volumn":"1.73\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"31.68","rise":"5.07%","time":"11\/15","volumn":"1.15\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"31.80","rise":"5.47%","time":"11\/16","volumn":"1.00\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"32.57","rise":"8.03%","time":"11\/17","volumn":"1.06\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"31.58","rise":"4.74%","time":"11\/20","volumn":"1.06\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"30.77","rise":"2.06%","time":"11\/21","volumn":"1.02\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"31.22","rise":"3.55%","time":"11\/22","volumn":"8090.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"31.61","rise":"4.86%","time":"11\/24","volumn":"5221.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"31.13","rise":"3.25%","time":"11\/27","volumn":"7657.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.93","rise":"2.59%","time":"11\/28","volumn":"9906.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"30.61","rise":"1.53%","time":"11\/29","volumn":"1.29\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"30.66","rise":"1.69%","time":"11\/30","volumn":"1.29\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"31.17","rise":"3.38%","time":"12\/01","volumn":"1.09\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"30.26","rise":"0.36%","time":"12\/04","volumn":"1.05\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"30.51","rise":"1.19%","time":"12\/05","volumn":"7408.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"30.78","rise":"2.09%","time":"12\/06","volumn":"1.02\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"30.60","rise":"1.49%","time":"12\/07","volumn":"1.30\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"30.48","rise":"1.09%","time":"12\/08","volumn":"1.07\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"30.85","rise":"2.32%","time":"12\/11","volumn":"1.40\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"30.51","rise":"1.19%","time":"12\/12","volumn":"7455.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"30.62","rise":"1.56%","time":"12\/13","volumn":"9556.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"29.98","rise":"-0.56%","time":"12\/14","volumn":"2.15\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"29.44","rise":"-2.35%","time":"12\/15","volumn":"2.75\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"29.81","rise":"-1.13%","time":"12\/18","volumn":"1.19\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"30.19","rise":"0.13%","time":"12\/19","volumn":"8219.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"30.37","rise":"0.73%","time":"12\/20","volumn":"1.48\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"30.56","rise":"1.36%","time":"12\/21","volumn":"8937.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"30.59","rise":"1.46%","time":"12\/22","volumn":"6927.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"30.60","rise":"1.49%","time":"12\/26","volumn":"4807.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"30.51","rise":"1.19%","time":"12\/27","volumn":"5584.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"30.65","rise":"1.66%","time":"12\/28","volumn":"4434.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"30.91","rise":"2.52%","time":"12\/29","volumn":"7335.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"30.79","rise":"2.12%","time":"01\/02","volumn":"6642.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"30.60","rise":"1.49%","time":"01\/03","volumn":"1.03\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"31.00","rise":"2.82%","time":"01\/04","volumn":"1.25\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"31.75","rise":"5.31%","time":"01\/05","volumn":"9564.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"32.03","rise":"6.24%","time":"01\/08","volumn":"1.34\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"31.50","rise":"4.48%","time":"01\/09","volumn":"9825.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"32.10","rise":"6.47%","time":"01\/10","volumn":"1.44\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"32.18","rise":"6.73%","time":"01\/11","volumn":"1.25\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"32.15","rise":"6.63%","time":"01\/12","volumn":"1.04\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"32.05","rise":"6.30%","time":"01\/16","volumn":"9525.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"31.85","rise":"5.64%","time":"01\/17","volumn":"8049.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"32.69","rise":"8.42%","time":"01\/18","volumn":"1.12\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"32.36","rise":"7.33%","time":"01\/19","volumn":"1.05\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"32.56","rise":"7.99%","time":"01\/22","volumn":"7551.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"32.38","rise":"7.40%","time":"01\/23","volumn":"7954.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"32.20","rise":"6.80%","time":"01\/24","volumn":"1.16\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"32.26","rise":"7.00%","time":"01\/25","volumn":"6647.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"32.49","rise":"7.76%","time":"01\/26","volumn":"5692.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"33.34","rise":"10.58%","time":"01\/29","volumn":"1.16\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"33.38","rise":"10.71%","time":"01\/30","volumn":"7219.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"33.49","rise":"11.08%","time":"01\/31","volumn":"1.10\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"33.77","rise":"12.01%","time":"02\/01","volumn":"7097.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"33.53","rise":"11.21%","time":"02\/02","volumn":"8522.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"33.86","rise":"12.31%","time":"02\/05","volumn":"1.40\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"34.42","rise":"14.16%","time":"02\/06","volumn":"9818.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"34.93","rise":"15.85%","time":"02\/07","volumn":"8574.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"35.16","rise":"16.62%","time":"02\/08","volumn":"1.01\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"34.36","rise":"13.96%","time":"02\/09","volumn":"1.17\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"34.48","rise":"14.36%","time":"02\/12","volumn":"6036.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"34.06","rise":"12.97%","time":"02\/13","volumn":"1.59\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"33.83","rise":"12.21%","time":"02\/14","volumn":"9094.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"34.82","rise":"15.49%","time":"02\/15","volumn":"1.08\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"34.74","rise":"15.22%","time":"02\/16","volumn":"6670.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"34.63","rise":"14.86%","time":"02\/20","volumn":"5785.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"34.94","rise":"15.89%","time":"02\/21","volumn":"7051.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"35.74","rise":"18.54%","time":"02\/22","volumn":"1.62\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"35.82","rise":"18.81%","time":"02\/23","volumn":"7564.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"35.66","rise":"18.28%","time":"02\/26","volumn":"6950.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"35.25","rise":"16.92%","time":"02\/27","volumn":"6936.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"35.37","rise":"17.31%","time":"02\/28","volumn":"5029.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"35.59","rise":"18.04%","time":"02\/29","volumn":"5729.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"36.07","rise":"19.64%","time":"03\/01","volumn":"8956.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"35.98","rise":"19.34%","time":"03\/04","volumn":"1.12\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"35.78","rise":"18.67%","time":"03\/05","volumn":"1.61\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"36.24","rise":"20.20%","time":"03\/06","volumn":"3.01\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"35.44","rise":"17.55%","time":"03\/07","volumn":"1.15\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"35.52","rise":"17.81%","time":"03\/08","volumn":"8446.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"34.68","rise":"15.02%","time":"03\/11","volumn":"1.08\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"35.20","rise":"16.75%","time":"03\/12","volumn":"6272.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"35.16","rise":"16.62%","time":"03\/13","volumn":"6206.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"35.24","rise":"16.88%","time":"03\/14","volumn":"6684.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"36.06","rise":"19.60%","time":"03\/15","volumn":"1.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"36.43","rise":"20.83%","time":"03\/18","volumn":"2.26\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"36.85","rise":"22.22%","time":"03\/19","volumn":"1.37\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"37.08","rise":"22.99%","time":"03\/20","volumn":"3.77\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"37.44","rise":"24.18%","time":"03\/21","volumn":"1.36\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"37.68","rise":"24.98%","time":"03\/22","volumn":"1.31\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"37.28","rise":"23.65%","time":"03\/25","volumn":"6539.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"37.28","rise":"23.65%","time":"03\/26","volumn":"1.90\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"37.32","rise":"23.78%","time":"03\/27","volumn":"1.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.23","rise":"23.48%","time":"03\/28","volumn":"6008.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"36.83","rise":"22.16%","time":"04\/01","volumn":"1.03\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"36.34","rise":"20.53%","time":"04\/02","volumn":"9330.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.42","rise":"20.80%","time":"04\/03","volumn":"1.08\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.20","rise":"20.07%","time":"04\/04","volumn":"8354.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"36.70","rise":"21.72%","time":"04\/05","volumn":"1.01\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.01","rise":"22.75%","time":"04\/08","volumn":"6781.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.04","rise":"22.85%","time":"04\/09","volumn":"9066.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"36.58","rise":"21.33%","time":"04\/10","volumn":"8332.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.65","rise":"21.56%","time":"04\/11","volumn":"4911.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.10","rise":"19.73%","time":"04\/12","volumn":"1.01\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.86","rise":"18.94%","time":"04\/15","volumn":"1.01\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"35.13","rise":"16.52%","time":"04\/16","volumn":"1.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.71","rise":"15.12%","time":"04\/17","volumn":"7768.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"34.45","rise":"14.26%","time":"04\/18","volumn":"9531.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"34.14","rise":"13.23%","time":"04\/19","volumn":"1.01\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"34.55","rise":"14.59%","time":"04\/22","volumn":"1.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.58","rise":"14.69%","time":"04\/23","volumn":"7907.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.41","rise":"14.13%","time":"04\/24","volumn":"6993.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.65","rise":"11.61%","time":"04\/25","volumn":"1.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.85","rise":"12.27%","time":"04\/26","volumn":"1.29\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.10","rise":"13.10%","time":"04\/29","volumn":"8879.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.99","rise":"12.74%","time":"04\/30","volumn":"1.15\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"33.82","rise":"12.17%","time":"05\/01","volumn":"9642.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.36","rise":"13.96%","time":"05\/02","volumn":"6468.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.59","rise":"14.73%","time":"05\/03","volumn":"7438.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.96","rise":"15.95%","time":"05\/06","volumn":"4949.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.33","rise":"13.86%","time":"05\/07","volumn":"7970.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"33.88","rise":"12.37%","time":"05\/08","volumn":"7399.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.94","rise":"12.57%","time":"05\/09","volumn":"8268.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.78","rise":"12.04%","time":"05\/10","volumn":"1.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.79","rise":"12.07%","time":"05\/13","volumn":"8435.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.52","rise":"11.18%","time":"05\/14","volumn":"8309.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.84","rise":"12.24%","time":"05\/15","volumn":"7124.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.82","rise":"8.86%","time":"05\/16","volumn":"1.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.24","rise":"10.25%","time":"05\/17","volumn":"6161.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.86","rise":"12.31%","time":"05\/20","volumn":"1.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.38","rise":"10.71%","time":"05\/21","volumn":"5823.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.08","rise":"9.72%","time":"05\/22","volumn":"4467.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.71","rise":"8.49%","time":"05\/23","volumn":"6991.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.24","rise":"10.25%","time":"05\/24","volumn":"4943.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.23","rise":"10.22%","time":"05\/28","volumn":"6467.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.79","rise":"8.76%","time":"05\/29","volumn":"1.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"33.31","rise":"10.48%","time":"05\/30","volumn":"2.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"33.92","rise":"12.50%","time":"05\/31","volumn":"6612.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"33.60","rise":"11.44%","time":"06\/03","volumn":"8392.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"32.71","rise":"8.49%","time":"06\/04","volumn":"8721.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"32.40","rise":"7.46%","time":"06\/05","volumn":"8825.00"}],"points":"240"}}