360搜索

{"amount":"680.83\u4e07","changeAmount":"-0.71","close":"33.17","currentPrice":"32.46","currenttime":"2024-05-24 04:00:19","e":{"@attributes":{"datetime":"2024-05-24 04:00:19","e1":"32.46","e2":"-0.71","e3":"(-2.14%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/18","05\/20","05\/21","05\/22","05\/23"]},"cy":{"o":["34.55","34.19","33.82","33.46","33.09"]},"cyrate":{"o":["0.12%","-0.95%","-2.01%","-3.07%","-4.13%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.52","rise":"0","time":"02:35","volumn":"141.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.50","rise":"-0.04%","time":"02:40","volumn":"28.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.49","rise":"-0.07%","time":"02:45","volumn":"14.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.50","rise":"-0.04%","time":"02:50","volumn":"33.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.49","rise":"-0.07%","time":"02:55","volumn":"11.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.51","rise":"-0.03%","time":"03:00","volumn":"22.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.50","rise":"-0.04%","time":"03:05","volumn":"18.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.51","rise":"-0.01%","time":"03:10","volumn":"18.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.52","rise":"0.00%","time":"03:15","volumn":"28.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.50","rise":"-0.04%","time":"03:20","volumn":"11.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.49","rise":"-0.06%","time":"03:25","volumn":"25.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.50","rise":"-0.04%","time":"03:30","volumn":"25.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.47","rise":"-0.13%","time":"03:35","volumn":"40.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.55","rise":"0.12%","time":"03:40","volumn":"95.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.50","rise":"-0.04%","time":"03:45","volumn":"48.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.51","rise":"-0.01%","time":"03:50","volumn":"16.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.48","rise":"-0.10%","time":"03:55","volumn":"71.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.11","rise":"-1.17%","time":"04:00","volumn":"1673.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.25","rise":"-0.77%","time":"21:35","volumn":"231.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.19","rise":"-0.94%","time":"21:40","volumn":"56.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.04","rise":"-1.38%","time":"21:45","volumn":"24.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.09","rise":"-1.23%","time":"21:50","volumn":"60.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.02","rise":"-1.42%","time":"21:55","volumn":"52.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.03","rise":"-1.39%","time":"22:00","volumn":"32.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.09","rise":"-1.23%","time":"22:05","volumn":"19.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.11","rise":"-1.17%","time":"22:10","volumn":"77.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.18","rise":"-0.97%","time":"22:15","volumn":"112.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.29","rise":"-0.65%","time":"22:20","volumn":"125.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.47","rise":"-0.14%","time":"22:25","volumn":"63.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.41","rise":"-0.29%","time":"22:30","volumn":"60.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.38","rise":"-0.39%","time":"22:35","volumn":"28.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.41","rise":"-0.30%","time":"22:40","volumn":"26.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.32","rise":"-0.56%","time":"22:45","volumn":"71.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.35","rise":"-0.48%","time":"22:50","volumn":"14.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.20","rise":"-0.91%","time":"22:55","volumn":"17.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"-1.03%","time":"23:00","volumn":"55.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.15","rise":"-1.06%","time":"23:05","volumn":"4.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.09","rise":"-1.23%","time":"23:10","volumn":"34.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.03","rise":"-1.41%","time":"23:15","volumn":"19.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.92","rise":"-1.71%","time":"23:20","volumn":"26.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.92","rise":"-1.71%","time":"23:25","volumn":"4.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.11","rise":"-1.17%","time":"23:30","volumn":"50.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.03","rise":"-1.41%","time":"23:35","volumn":"23.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"-1.48%","time":"23:40","volumn":"8.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.95","rise":"-1.64%","time":"23:45","volumn":"41.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"-1.59%","time":"23:50","volumn":"10.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.92","rise":"-1.72%","time":"23:55","volumn":"8.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.92","rise":"-1.72%","time":"00:00","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.98","rise":"-1.55%","time":"00:05","volumn":"5.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"-1.75%","time":"00:10","volumn":"50.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"-1.75%","time":"00:15","volumn":"2.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.04","rise":"-1.38%","time":"00:20","volumn":"23.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.98","rise":"-1.56%","time":"00:25","volumn":"16.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.98","rise":"-1.56%","time":"00:30","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.01","rise":"-1.46%","time":"00:35","volumn":"9.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.01","rise":"-1.46%","time":"00:40","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.00","rise":"-1.49%","time":"00:45","volumn":"14.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.00","rise":"-1.49%","time":"00:50","volumn":"5.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.02","rise":"-1.43%","time":"00:55","volumn":"8.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.06","rise":"-1.32%","time":"01:00","volumn":"28.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.18","rise":"-0.97%","time":"01:05","volumn":"14.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.13","rise":"-1.10%","time":"01:10","volumn":"71.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.13","rise":"-1.10%","time":"01:15","volumn":"4.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.16","rise":"-1.03%","time":"01:20","volumn":"13.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.11","rise":"-1.17%","time":"01:25","volumn":"21.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.14","rise":"-1.09%","time":"01:30","volumn":"5.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.14","rise":"-1.09%","time":"01:35","volumn":"6.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.09","rise":"-1.25%","time":"01:40","volumn":"17.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.06","rise":"-1.30%","time":"01:45","volumn":"10.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.12","rise":"-1.14%","time":"01:50","volumn":"18.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.09","rise":"-1.23%","time":"01:55","volumn":"20.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.08","rise":"-1.26%","time":"02:00","volumn":"21.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.04","rise":"-1.38%","time":"02:05","volumn":"20.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.06","rise":"-1.32%","time":"02:10","volumn":"6.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.02","rise":"-1.43%","time":"02:15","volumn":"13.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.05","rise":"-1.36%","time":"02:20","volumn":"11.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.05","rise":"-1.35%","time":"02:25","volumn":"6.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.09","rise":"-1.25%","time":"02:30","volumn":"8.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.09","rise":"-1.22%","time":"02:35","volumn":"25.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.05","rise":"-1.33%","time":"02:40","volumn":"40.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.01","rise":"-1.48%","time":"02:45","volumn":"39.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.94","rise":"-1.67%","time":"02:50","volumn":"10.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.94","rise":"-1.67%","time":"02:55","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.02","rise":"-1.45%","time":"03:00","volumn":"14.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.02","rise":"-1.45%","time":"03:05","volumn":"29.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.01","rise":"-1.46%","time":"03:10","volumn":"12.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.02","rise":"-1.45%","time":"03:15","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.98","rise":"-1.56%","time":"03:20","volumn":"28.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.96","rise":"-1.62%","time":"03:25","volumn":"28.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.94","rise":"-1.67%","time":"03:30","volumn":"45.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"-1.75%","time":"03:35","volumn":"86.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.00","rise":"-1.50%","time":"03:40","volumn":"24.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.05","rise":"-1.35%","time":"03:45","volumn":"86.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.04","rise":"-1.38%","time":"03:50","volumn":"32.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.98","rise":"-1.55%","time":"03:55","volumn":"99.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.96","rise":"-1.61%","time":"04:00","volumn":"522.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.08","rise":"-1.26%","time":"21:35","volumn":"43.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.95","rise":"-1.65%","time":"21:40","volumn":"29.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"-1.49%","time":"21:45","volumn":"63.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.01","rise":"-1.48%","time":"21:50","volumn":"9.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.01","rise":"-1.46%","time":"21:55","volumn":"5.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.94","rise":"-1.67%","time":"22:00","volumn":"22.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.95","rise":"-1.64%","time":"22:05","volumn":"5.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.94","rise":"-1.67%","time":"22:10","volumn":"16.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.85","rise":"-1.91%","time":"22:15","volumn":"31.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.87","rise":"-1.87%","time":"22:20","volumn":"12.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.84","rise":"-1.96%","time":"22:25","volumn":"10.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.94","rise":"-1.67%","time":"22:30","volumn":"10.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.92","rise":"-1.71%","time":"22:35","volumn":"5.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.88","rise":"-1.84%","time":"22:40","volumn":"20.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.88","rise":"-1.83%","time":"22:45","volumn":"4.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.86","rise":"-1.90%","time":"22:50","volumn":"17.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.86","rise":"-1.90%","time":"22:55","volumn":"4.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.84","rise":"-1.96%","time":"23:00","volumn":"16.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.84","rise":"-1.96%","time":"23:05","volumn":"8.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.75","rise":"-2.20%","time":"23:10","volumn":"6.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.77","rise":"-2.16%","time":"23:15","volumn":"4.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.80","rise":"-2.07%","time":"23:20","volumn":"27.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.80","rise":"-2.07%","time":"23:25","volumn":"9.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.77","rise":"-2.16%","time":"23:30","volumn":"13.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.77","rise":"-2.16%","time":"23:35","volumn":"5.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.76","rise":"-2.19%","time":"23:40","volumn":"16.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.74","rise":"-2.25%","time":"23:45","volumn":"10.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.65","rise":"-2.51%","time":"23:50","volumn":"19.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.65","rise":"-2.51%","time":"23:55","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.63","rise":"-2.55%","time":"00:00","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.73","rise":"-2.29%","time":"00:05","volumn":"26.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.70","rise":"-2.35%","time":"00:10","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.70","rise":"-2.36%","time":"00:15","volumn":"13.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.67","rise":"-2.45%","time":"00:20","volumn":"10.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.65","rise":"-2.51%","time":"00:25","volumn":"29.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.71","rise":"-2.33%","time":"00:30","volumn":"10.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.73","rise":"-2.27%","time":"00:35","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.76","rise":"-2.19%","time":"00:40","volumn":"8.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.75","rise":"-2.22%","time":"00:45","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.73","rise":"-2.26%","time":"00:50","volumn":"10.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.74","rise":"-2.25%","time":"00:55","volumn":"4.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.73","rise":"-2.28%","time":"01:00","volumn":"9.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.75","rise":"-2.22%","time":"01:05","volumn":"7.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.77","rise":"-2.15%","time":"01:10","volumn":"7.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.77","rise":"-2.17%","time":"01:15","volumn":"8.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.76","rise":"-2.19%","time":"01:20","volumn":"7.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.76","rise":"-2.20%","time":"01:25","volumn":"6.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.73","rise":"-2.27%","time":"01:30","volumn":"1.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.66","rise":"-2.48%","time":"01:35","volumn":"16.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.66","rise":"-2.48%","time":"01:40","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.73","rise":"-2.29%","time":"01:45","volumn":"24.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.75","rise":"-2.22%","time":"01:50","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.74","rise":"-2.25%","time":"01:55","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.70","rise":"-2.36%","time":"02:00","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.74","rise":"-2.23%","time":"02:05","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.72","rise":"-2.30%","time":"02:10","volumn":"13.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.72","rise":"-2.30%","time":"02:15","volumn":"1.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.71","rise":"-2.33%","time":"02:20","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.69","rise":"-2.40%","time":"02:25","volumn":"22.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.70","rise":"-2.36%","time":"02:30","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.58","rise":"-2.71%","time":"02:35","volumn":"54.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.63","rise":"-2.56%","time":"02:40","volumn":"8.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.68","rise":"-2.42%","time":"02:45","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.65","rise":"-2.51%","time":"02:50","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.60","rise":"-2.65%","time":"02:55","volumn":"10.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.59","rise":"-2.68%","time":"03:00","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.56","rise":"-2.77%","time":"03:05","volumn":"24.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.55","rise":"-2.80%","time":"03:10","volumn":"19.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.55","rise":"-2.80%","time":"03:15","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.55","rise":"-2.80%","time":"03:20","volumn":"13.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.54","rise":"-2.83%","time":"03:25","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.60","rise":"-2.64%","time":"03:30","volumn":"36.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.67","rise":"-2.45%","time":"03:35","volumn":"16.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.77","rise":"-2.16%","time":"03:40","volumn":"20.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.73","rise":"-2.27%","time":"03:45","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.76","rise":"-2.20%","time":"03:50","volumn":"33.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.70","rise":"-2.36%","time":"03:55","volumn":"74.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.66","rise":"-2.48%","time":"04:00","volumn":"614.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"-3.07%","time":"21:35","volumn":"27.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-2.98%","time":"21:40","volumn":"49.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"-3.07%","time":"21:45","volumn":"119.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.51","rise":"-2.93%","time":"21:50","volumn":"28.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.51","rise":"-2.91%","time":"21:55","volumn":"39.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.53","rise":"-2.85%","time":"22:00","volumn":"25.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.50","rise":"-2.94%","time":"22:05","volumn":"7.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.52","rise":"-2.88%","time":"22:10","volumn":"46.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.51","rise":"-2.93%","time":"22:15","volumn":"260.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.61","rise":"-2.62%","time":"22:20","volumn":"391.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.50","rise":"-2.94%","time":"22:25","volumn":"49.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-3.00%","time":"22:30","volumn":"17.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.39","rise":"-3.26%","time":"22:35","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.39","rise":"-3.26%","time":"22:40","volumn":"4.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.32","rise":"-3.46%","time":"22:45","volumn":"17.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.29","rise":"-3.56%","time":"22:50","volumn":"14.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.34","rise":"-3.40%","time":"22:55","volumn":"20.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.37","rise":"-3.32%","time":"23:00","volumn":"8.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.37","rise":"-3.32%","time":"23:05","volumn":"14.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.34","rise":"-3.40%","time":"23:10","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.31","rise":"-3.48%","time":"23:15","volumn":"14.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.32","rise":"-3.46%","time":"23:20","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.30","rise":"-3.52%","time":"23:25","volumn":"8.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.26","rise":"-3.64%","time":"23:30","volumn":"15.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.22","rise":"-3.75%","time":"23:35","volumn":"8.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.25","rise":"-3.67%","time":"23:40","volumn":"66.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.28","rise":"-3.58%","time":"23:45","volumn":"20.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.28","rise":"-3.58%","time":"23:50","volumn":"1.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.25","rise":"-3.67%","time":"23:55","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-3.52%","time":"00:00","volumn":"40.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-3.55%","time":"00:05","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-3.38%","time":"00:10","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.31","rise":"-3.49%","time":"00:15","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-3.52%","time":"00:20","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-3.55%","time":"00:25","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-3.38%","time":"00:30","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-3.55%","time":"00:35","volumn":"29.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-3.55%","time":"00:40","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.27","rise":"-3.61%","time":"00:45","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.27","rise":"-3.61%","time":"00:50","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-3.52%","time":"00:55","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.26","rise":"-3.64%","time":"01:00","volumn":"29.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.26","rise":"-3.64%","time":"01:05","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-3.55%","time":"01:10","volumn":"20.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-3.52%","time":"01:15","volumn":"23.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-3.52%","time":"01:20","volumn":"15.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-3.52%","time":"01:25","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-3.55%","time":"01:30","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-3.43%","time":"01:35","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-3.52%","time":"01:40","volumn":"21.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-3.52%","time":"01:45","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-3.52%","time":"01:50","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-3.43%","time":"01:55","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.34","rise":"-3.40%","time":"02:00","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-3.38%","time":"02:05","volumn":"15.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.39","rise":"-3.26%","time":"02:10","volumn":"49.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.37","rise":"-3.32%","time":"02:15","volumn":"13.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-3.29%","time":"02:20","volumn":"38.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-3.29%","time":"02:25","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-3.29%","time":"02:30","volumn":"22.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-3.29%","time":"02:35","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-3.27%","time":"02:40","volumn":"15.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-3.43%","time":"02:45","volumn":"20.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-3.43%","time":"02:50","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.34","rise":"-3.40%","time":"02:55","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.34","rise":"-3.40%","time":"03:00","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.32","rise":"-3.46%","time":"03:05","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.32","rise":"-3.46%","time":"03:10","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-3.43%","time":"03:15","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-3.43%","time":"03:20","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-3.38%","time":"03:25","volumn":"13.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.36","rise":"-3.35%","time":"03:30","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.31","rise":"-3.49%","time":"03:35","volumn":"46.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-3.43%","time":"03:40","volumn":"24.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.32","rise":"-3.46%","time":"03:45","volumn":"47.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.34","rise":"-3.40%","time":"03:50","volumn":"39.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-3.38%","time":"03:55","volumn":"86.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.37","rise":"-3.32%","time":"04:00","volumn":"946.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.48","rise":"-3.00%","time":"21:35","volumn":"49.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.57","rise":"-2.74%","time":"21:40","volumn":"87.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.65","rise":"-2.51%","time":"21:45","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.73","rise":"-2.27%","time":"21:50","volumn":"47.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.70","rise":"-2.36%","time":"21:55","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.79","rise":"-2.10%","time":"22:00","volumn":"35.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.81","rise":"-2.04%","time":"22:05","volumn":"142.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.69","rise":"-2.39%","time":"22:10","volumn":"81.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.56","rise":"-2.77%","time":"22:15","volumn":"114.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"-3.06%","time":"22:20","volumn":"23.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"-3.06%","time":"22:25","volumn":"18.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-3.17%","time":"22:30","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-3.17%","time":"22:35","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-3.55%","time":"22:40","volumn":"107.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.26","rise":"-3.64%","time":"22:45","volumn":"39.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.25","rise":"-3.67%","time":"22:50","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-3.55%","time":"22:55","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.28","rise":"-3.58%","time":"23:00","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.25","rise":"-3.67%","time":"23:05","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.22","rise":"-3.77%","time":"23:10","volumn":"18.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.22","rise":"-3.77%","time":"23:15","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.26","rise":"-3.64%","time":"23:20","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.25","rise":"-3.67%","time":"23:25","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.28","rise":"-3.58%","time":"23:30","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.22","rise":"-3.75%","time":"23:35","volumn":"27.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.22","rise":"-3.75%","time":"23:40","volumn":"4.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.22","rise":"-3.75%","time":"23:45","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.24","rise":"-3.69%","time":"23:50","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.20","rise":"-3.80%","time":"23:55","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"-3.77%","time":"00:00","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.27","rise":"-3.62%","time":"00:05","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.29","rise":"-3.55%","time":"00:10","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.27","rise":"-3.59%","time":"00:15","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.27","rise":"-3.59%","time":"00:20","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.31","rise":"-3.49%","time":"00:25","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.35","rise":"-3.38%","time":"00:30","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.30","rise":"-3.52%","time":"00:35","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.30","rise":"-3.53%","time":"00:40","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.33","rise":"-3.45%","time":"00:45","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.32","rise":"-3.46%","time":"00:50","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.36","rise":"-3.35%","time":"00:55","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.39","rise":"-3.26%","time":"01:00","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.35","rise":"-3.38%","time":"01:05","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.38","rise":"-3.30%","time":"01:10","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.38","rise":"-3.30%","time":"01:15","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.38","rise":"-3.30%","time":"01:20","volumn":"2.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.29","rise":"-3.56%","time":"01:25","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.33","rise":"-3.43%","time":"01:30","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.37","rise":"-3.33%","time":"01:35","volumn":"7.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.24","rise":"-3.69%","time":"01:40","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.24","rise":"-3.69%","time":"01:45","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"-3.72%","time":"01:50","volumn":"2.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"-3.81%","time":"01:55","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"-3.81%","time":"02:00","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.10","rise":"-4.10%","time":"02:05","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.13","rise":"-4.01%","time":"02:10","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"-3.90%","time":"02:15","volumn":"7.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"-3.90%","time":"02:20","volumn":"1.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.10","rise":"-4.10%","time":"02:25","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.09","rise":"-4.13%","time":"02:30","volumn":"28.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.14","rise":"-3.98%","time":"02:35","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.14","rise":"-3.98%","time":"02:40","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.18","rise":"-3.87%","time":"02:45","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"-3.84%","time":"02:50","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"-3.90%","time":"02:55","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"-3.90%","time":"03:00","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"-3.81%","time":"03:05","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"-3.84%","time":"03:10","volumn":"16.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"-3.95%","time":"03:15","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.11","rise":"-4.07%","time":"03:20","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"-3.84%","time":"03:25","volumn":"66.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"-3.77%","time":"03:30","volumn":"19.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.25","rise":"-3.67%","time":"03:35","volumn":"26.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.27","rise":"-3.62%","time":"03:40","volumn":"40.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"-3.77%","time":"03:45","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.18","rise":"-3.87%","time":"03:50","volumn":"19.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"-3.80%","time":"03:55","volumn":"41.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"-3.90%","time":"04:00","volumn":"268.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.71","ratio":"-1.50%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"525.98","ratio":"-0.73%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"453.66","ratio":"-0.45%"}],"marketCapitalization":"19.17\u4ebf","maxPrice":"33.33","minPrice":"32.28","monthlyTendency":{"cx":{"o":["2024\/04\/25","2024\/05\/22"]},"cy":{"o":["34.61","34.01","33.41","32.81","32.21"]},"cyrate":{"o":["4.15%","2.35%","0.54%","-1.26%","-3.07%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.23","rise":"0","time":"04\/25","volumn":"1407.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.38","rise":"0.45%","time":"04\/26","volumn":"3231.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"33.47","rise":"0.72%","time":"04\/29","volumn":"3114.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.62","rise":"-1.84%","time":"04\/30","volumn":"3753.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.21","rise":"-3.07%","time":"05\/01","volumn":"2642.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"33.82","rise":"1.78%","time":"05\/02","volumn":"4139.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"33.77","rise":"1.63%","time":"05\/03","volumn":"3482.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"33.77","rise":"1.63%","time":"05\/06","volumn":"1527.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"33.26","rise":"0.09%","time":"05\/07","volumn":"1994.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"33.17","rise":"-0.18%","time":"05\/08","volumn":"2249.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.98","rise":"2.26%","time":"05\/09","volumn":"3184.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.65","rise":"1.26%","time":"05\/10","volumn":"3249.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.61","rise":"4.15%","time":"05\/13","volumn":"4421.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.92","rise":"2.08%","time":"05\/14","volumn":"2768.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.20","rise":"2.92%","time":"05\/15","volumn":"5170.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.11","rise":"2.65%","time":"05\/16","volumn":"4093.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.96","rise":"2.20%","time":"05\/17","volumn":"2966.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.66","rise":"1.29%","time":"05\/20","volumn":"1845.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.37","rise":"0.42%","time":"05\/21","volumn":"3237.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.17","rise":"-0.18%","time":"05\/22","volumn":"1890.00"}],"points":"20"},"open":"33.11","priceChangeRatio":"-2.14%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6b22\u805a\u65f6\u4ee3","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["33.33","33.06","32.80","32.54","32.28"]},"cyrate":{"o":["0.47%","-0.32%","-1.11%","-1.90%","-2.68%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.11","rise":"-0.18%","time":"21:31","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.11","rise":"-0.18%","time":"21:32","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.11","rise":"-0.18%","time":"21:33","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.11","rise":"-0.18%","time":"21:34","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.26","rise":"0.27%","time":"21:35","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.30","rise":"0.38%","time":"21:36","volumn":"32.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.30","rise":"0.38%","time":"21:37","volumn":"32.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.30","rise":"0.38%","time":"21:38","volumn":"32.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.13","rise":"-0.12%","time":"21:39","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.06","rise":"-0.33%","time":"21:40","volumn":"61.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.96","rise":"-0.63%","time":"21:41","volumn":"75.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.96","rise":"-0.63%","time":"21:42","volumn":"89.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.96","rise":"-0.63%","time":"21:43","volumn":"90.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.96","rise":"-0.63%","time":"21:44","volumn":"90.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.05","rise":"-0.36%","time":"21:45","volumn":"96.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.12","rise":"-0.15%","time":"21:46","volumn":"97.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.24","rise":"0.21%","time":"21:47","volumn":"99.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"0.15%","time":"21:48","volumn":"117.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.30","rise":"0.38%","time":"21:49","volumn":"118.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"0.00%","time":"21:50","volumn":"131.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.14","rise":"-0.09%","time":"21:51","volumn":"132.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.14","rise":"-0.09%","time":"21:52","volumn":"132.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.14","rise":"-0.09%","time":"21:53","volumn":"132.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.13","rise":"-0.11%","time":"21:54","volumn":"135.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.98","rise":"-0.57%","time":"21:55","volumn":"145.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.98","rise":"-0.57%","time":"21:56","volumn":"146.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.97","rise":"-0.62%","time":"21:57","volumn":"147.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.97","rise":"-0.62%","time":"21:58","volumn":"148.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.07","rise":"-0.30%","time":"21:59","volumn":"157.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.09","rise":"-0.24%","time":"22:00","volumn":"196.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.09","rise":"-0.24%","time":"22:01","volumn":"207.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.06","rise":"-0.33%","time":"22:02","volumn":"224.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.06","rise":"-0.33%","time":"22:03","volumn":"226.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.95","rise":"-0.66%","time":"22:04","volumn":"238.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.95","rise":"-0.66%","time":"22:05","volumn":"240.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.02","rise":"-0.45%","time":"22:06","volumn":"242.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.02","rise":"-0.45%","time":"22:07","volumn":"242.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.04","rise":"-0.39%","time":"22:08","volumn":"243.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.06","rise":"-0.33%","time":"22:09","volumn":"258.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.06","rise":"-0.33%","time":"22:10","volumn":"262.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.06","rise":"-0.33%","time":"22:11","volumn":"262.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.06","rise":"-0.33%","time":"22:12","volumn":"263.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.09","rise":"-0.26%","time":"22:13","volumn":"265.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.08","rise":"-0.27%","time":"22:14","volumn":"275.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.07","rise":"-0.30%","time":"22:15","volumn":"280.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.07","rise":"-0.30%","time":"22:16","volumn":"281.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.06","rise":"-0.33%","time":"22:17","volumn":"283.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.08","rise":"-0.27%","time":"22:18","volumn":"286.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.03","rise":"-0.42%","time":"22:19","volumn":"292.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.99","rise":"-0.54%","time":"22:20","volumn":"294.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.03","rise":"-0.42%","time":"22:21","volumn":"296.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.06","rise":"-0.32%","time":"22:22","volumn":"430.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.11","rise":"-0.18%","time":"22:23","volumn":"454.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.18","rise":"0.03%","time":"22:24","volumn":"508.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.25","rise":"0.24%","time":"22:25","volumn":"515.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.25","rise":"0.24%","time":"22:26","volumn":"516.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.25","rise":"0.24%","time":"22:27","volumn":"516.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.25","rise":"0.24%","time":"22:28","volumn":"516.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.32","rise":"0.45%","time":"22:29","volumn":"520.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.29","rise":"0.36%","time":"22:30","volumn":"521.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"0.15%","time":"22:31","volumn":"538.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"0.15%","time":"22:32","volumn":"539.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"-0.06%","time":"22:33","volumn":"561.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"-0.06%","time":"22:34","volumn":"563.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"-0.08%","time":"22:35","volumn":"565.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.06","rise":"-0.33%","time":"22:36","volumn":"579.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.11","rise":"-0.18%","time":"22:37","volumn":"607.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.11","rise":"-0.18%","time":"22:38","volumn":"609.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.16","rise":"-0.03%","time":"22:39","volumn":"610.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"0.00%","time":"22:40","volumn":"618.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"0.00%","time":"22:41","volumn":"618.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.18","rise":"0.03%","time":"22:42","volumn":"634.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.16","rise":"-0.03%","time":"22:43","volumn":"643.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.16","rise":"-0.03%","time":"22:44","volumn":"646.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.16","rise":"-0.03%","time":"22:45","volumn":"646.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"0.18%","time":"22:46","volumn":"655.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"0.18%","time":"22:47","volumn":"656.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.26","rise":"0.27%","time":"22:48","volumn":"657.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.27","rise":"0.30%","time":"22:49","volumn":"658.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.27","rise":"0.30%","time":"22:50","volumn":"659.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"0.20%","time":"22:51","volumn":"663.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"0.20%","time":"22:52","volumn":"667.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"0.20%","time":"22:53","volumn":"667.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"0.20%","time":"22:54","volumn":"671.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.24","rise":"0.21%","time":"22:55","volumn":"674.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"0.15%","time":"22:56","volumn":"683.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"0.15%","time":"22:57","volumn":"685.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"0.15%","time":"22:58","volumn":"687.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"0.15%","time":"22:59","volumn":"688.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"0.15%","time":"23:00","volumn":"688.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"0.15%","time":"23:01","volumn":"692.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"0.15%","time":"23:02","volumn":"692.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.27","rise":"0.30%","time":"23:03","volumn":"694.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.27","rise":"0.30%","time":"23:04","volumn":"696.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"0.15%","time":"23:05","volumn":"700.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"0.15%","time":"23:06","volumn":"700.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"0.15%","time":"23:07","volumn":"703.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"0.15%","time":"23:08","volumn":"705.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"0.15%","time":"23:09","volumn":"705.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"0.09%","time":"23:10","volumn":"713.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"0.09%","time":"23:11","volumn":"713.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"0.09%","time":"23:12","volumn":"714.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"0.09%","time":"23:13","volumn":"714.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"0.09%","time":"23:14","volumn":"715.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"0.09%","time":"23:15","volumn":"716.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"0.18%","time":"23:16","volumn":"729.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.25","rise":"0.24%","time":"23:17","volumn":"736.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.24","rise":"0.21%","time":"23:18","volumn":"741.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.24","rise":"0.21%","time":"23:19","volumn":"741.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"0.06%","time":"23:20","volumn":"781.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.21","rise":"0.12%","time":"23:21","volumn":"785.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"0.18%","time":"23:22","volumn":"786.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"0.18%","time":"23:23","volumn":"786.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.24","rise":"0.21%","time":"23:24","volumn":"789.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.25","rise":"0.24%","time":"23:25","volumn":"791.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.25","rise":"0.24%","time":"23:26","volumn":"791.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.28","rise":"0.33%","time":"23:27","volumn":"799.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.28","rise":"0.33%","time":"23:28","volumn":"800.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.33","rise":"0.47%","time":"23:29","volumn":"803.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.33","rise":"0.47%","time":"23:30","volumn":"803.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"0.18%","time":"23:31","volumn":"831.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"0.18%","time":"23:32","volumn":"831.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"0.18%","time":"23:33","volumn":"831.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"0.18%","time":"23:34","volumn":"831.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.26","rise":"0.26%","time":"23:35","volumn":"832.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.26","rise":"0.26%","time":"23:36","volumn":"833.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"0.06%","time":"23:37","volumn":"840.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"0.06%","time":"23:38","volumn":"840.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"0.06%","time":"23:39","volumn":"841.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"0.06%","time":"23:40","volumn":"843.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"0.06%","time":"23:41","volumn":"845.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"0.18%","time":"23:42","volumn":"848.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.24","rise":"0.21%","time":"23:43","volumn":"851.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.24","rise":"0.21%","time":"23:44","volumn":"851.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.24","rise":"0.21%","time":"23:45","volumn":"851.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.25","rise":"0.24%","time":"23:46","volumn":"855.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.25","rise":"0.24%","time":"23:47","volumn":"855.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.25","rise":"0.24%","time":"23:48","volumn":"857.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.25","rise":"0.24%","time":"23:49","volumn":"859.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"-0.06%","time":"23:50","volumn":"871.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"-0.06%","time":"23:51","volumn":"871.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"-0.06%","time":"23:52","volumn":"873.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"-0.06%","time":"23:53","volumn":"873.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"-0.06%","time":"23:54","volumn":"873.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"-0.06%","time":"23:55","volumn":"874.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.16","rise":"-0.02%","time":"23:56","volumn":"882.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"-0.08%","time":"23:57","volumn":"884.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.14","rise":"-0.09%","time":"23:58","volumn":"886.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"-0.08%","time":"23:59","volumn":"887.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.15","rise":"-0.08%","time":"00:00","volumn":"887.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.17","rise":"0.00%","time":"00:01","volumn":"891.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.17","rise":"0.00%","time":"00:02","volumn":"891.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.12","rise":"-0.15%","time":"00:03","volumn":"901.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.12","rise":"-0.15%","time":"00:04","volumn":"901.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.12","rise":"-0.15%","time":"00:05","volumn":"901.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.12","rise":"-0.15%","time":"00:06","volumn":"901.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.12","rise":"-0.15%","time":"00:07","volumn":"901.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.15","rise":"-0.06%","time":"00:08","volumn":"907.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.12","rise":"-0.15%","time":"00:09","volumn":"911.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.15","rise":"-0.06%","time":"00:10","volumn":"919.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.15","rise":"-0.06%","time":"00:11","volumn":"919.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.15","rise":"-0.06%","time":"00:12","volumn":"919.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.06","rise":"-0.32%","time":"00:13","volumn":"977.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.06","rise":"-0.32%","time":"00:14","volumn":"977.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.06","rise":"-0.32%","time":"00:15","volumn":"977.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.11","rise":"-0.18%","time":"00:16","volumn":"980.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.11","rise":"-0.18%","time":"00:17","volumn":"980.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.11","rise":"-0.18%","time":"00:18","volumn":"981.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.11","rise":"-0.18%","time":"00:19","volumn":"981.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.11","rise":"-0.18%","time":"00:20","volumn":"981.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.06","rise":"-0.32%","time":"00:21","volumn":"987.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.06","rise":"-0.32%","time":"00:22","volumn":"987.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.06","rise":"-0.33%","time":"00:23","volumn":"991.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.05","rise":"-0.36%","time":"00:24","volumn":"1002.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.05","rise":"-0.36%","time":"00:25","volumn":"1003.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.05","rise":"-0.36%","time":"00:26","volumn":"1003.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.07","rise":"-0.30%","time":"00:27","volumn":"1014.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.07","rise":"-0.30%","time":"00:28","volumn":"1014.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.07","rise":"-0.30%","time":"00:29","volumn":"1014.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.07","rise":"-0.30%","time":"00:30","volumn":"1014.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.02","rise":"-0.45%","time":"00:31","volumn":"1017.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.02","rise":"-0.45%","time":"00:32","volumn":"1021.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.04","rise":"-0.39%","time":"00:33","volumn":"1025.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.04","rise":"-0.39%","time":"00:34","volumn":"1025.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.04","rise":"-0.39%","time":"00:35","volumn":"1025.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.04","rise":"-0.39%","time":"00:36","volumn":"1025.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.99","rise":"-0.54%","time":"00:37","volumn":"1044.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.99","rise":"-0.54%","time":"00:38","volumn":"1044.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.04","rise":"-0.39%","time":"00:39","volumn":"1052.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.06","rise":"-0.33%","time":"00:40","volumn":"1058.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.06","rise":"-0.33%","time":"00:41","volumn":"1059.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.07","rise":"-0.30%","time":"00:42","volumn":"1062.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.07","rise":"-0.30%","time":"00:43","volumn":"1064.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.07","rise":"-0.30%","time":"00:44","volumn":"1064.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.05","rise":"-0.36%","time":"00:45","volumn":"1067.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.05","rise":"-0.36%","time":"00:46","volumn":"1067.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.05","rise":"-0.38%","time":"00:47","volumn":"1071.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.05","rise":"-0.38%","time":"00:48","volumn":"1072.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.00","rise":"-0.51%","time":"00:49","volumn":"1076.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.02","rise":"-0.45%","time":"00:50","volumn":"1077.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.02","rise":"-0.45%","time":"00:51","volumn":"1077.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.02","rise":"-0.45%","time":"00:52","volumn":"1077.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.02","rise":"-0.45%","time":"00:53","volumn":"1078.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.02","rise":"-0.45%","time":"00:54","volumn":"1080.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.93","rise":"-0.72%","time":"00:55","volumn":"1085.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.93","rise":"-0.72%","time":"00:56","volumn":"1085.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.93","rise":"-0.72%","time":"00:57","volumn":"1086.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.93","rise":"-0.72%","time":"00:58","volumn":"1087.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.93","rise":"-0.72%","time":"00:59","volumn":"1087.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.93","rise":"-0.72%","time":"01:00","volumn":"1088.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.87","rise":"-0.90%","time":"01:01","volumn":"1093.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.87","rise":"-0.90%","time":"01:02","volumn":"1095.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.87","rise":"-0.90%","time":"01:03","volumn":"1095.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.87","rise":"-0.90%","time":"01:04","volumn":"1095.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.87","rise":"-0.90%","time":"01:05","volumn":"1095.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.85","rise":"-0.96%","time":"01:06","volumn":"1100.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.85","rise":"-0.96%","time":"01:07","volumn":"1100.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.84","rise":"-0.99%","time":"01:08","volumn":"1115.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.76","rise":"-1.24%","time":"01:09","volumn":"1117.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.76","rise":"-1.24%","time":"01:10","volumn":"1117.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.76","rise":"-1.24%","time":"01:11","volumn":"1126.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.76","rise":"-1.24%","time":"01:12","volumn":"1127.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.76","rise":"-1.24%","time":"01:13","volumn":"1127.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.76","rise":"-1.24%","time":"01:14","volumn":"1127.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.76","rise":"-1.24%","time":"01:15","volumn":"1131.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.77","rise":"-1.21%","time":"01:16","volumn":"1132.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.77","rise":"-1.21%","time":"01:17","volumn":"1136.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.72","rise":"-1.36%","time":"01:18","volumn":"1145.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.74","rise":"-1.28%","time":"01:19","volumn":"1150.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.72","rise":"-1.36%","time":"01:20","volumn":"1151.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.72","rise":"-1.36%","time":"01:21","volumn":"1152.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.74","rise":"-1.30%","time":"01:22","volumn":"1155.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.76","rise":"-1.24%","time":"01:23","volumn":"1167.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.76","rise":"-1.24%","time":"01:24","volumn":"1169.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.76","rise":"-1.24%","time":"01:25","volumn":"1171.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.71","rise":"-1.39%","time":"01:26","volumn":"1178.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.71","rise":"-1.39%","time":"01:27","volumn":"1178.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.71","rise":"-1.39%","time":"01:28","volumn":"1178.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.71","rise":"-1.39%","time":"01:29","volumn":"1178.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.71","rise":"-1.39%","time":"01:30","volumn":"1178.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.68","rise":"-1.48%","time":"01:31","volumn":"1185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.68","rise":"-1.48%","time":"01:32","volumn":"1185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.68","rise":"-1.48%","time":"01:33","volumn":"1185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.68","rise":"-1.48%","time":"01:34","volumn":"1185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.68","rise":"-1.48%","time":"01:35","volumn":"1185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.68","rise":"-1.48%","time":"01:36","volumn":"1194.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.63","rise":"-1.63%","time":"01:37","volumn":"1201.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.63","rise":"-1.63%","time":"01:38","volumn":"1204.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.60","rise":"-1.72%","time":"01:39","volumn":"1219.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.60","rise":"-1.72%","time":"01:40","volumn":"1222.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.58","rise":"-1.78%","time":"01:41","volumn":"1227.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.57","rise":"-1.81%","time":"01:42","volumn":"1234.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.57","rise":"-1.81%","time":"01:43","volumn":"1236.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.57","rise":"-1.81%","time":"01:44","volumn":"1236.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.57","rise":"-1.81%","time":"01:45","volumn":"1238.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.57","rise":"-1.81%","time":"01:46","volumn":"1239.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.57","rise":"-1.81%","time":"01:47","volumn":"1239.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.57","rise":"-1.81%","time":"01:48","volumn":"1239.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.57","rise":"-1.81%","time":"01:49","volumn":"1239.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.52","rise":"-1.96%","time":"01:50","volumn":"1268.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.52","rise":"-1.96%","time":"01:51","volumn":"1273.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.50","rise":"-2.02%","time":"01:52","volumn":"1280.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.50","rise":"-2.02%","time":"01:53","volumn":"1282.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.50","rise":"-2.02%","time":"01:54","volumn":"1282.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.50","rise":"-2.02%","time":"01:55","volumn":"1283.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.52","rise":"-1.96%","time":"01:56","volumn":"1285.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-2.08%","time":"01:57","volumn":"1293.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-2.08%","time":"01:58","volumn":"1293.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-2.08%","time":"01:59","volumn":"1293.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-2.08%","time":"02:00","volumn":"1293.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-2.08%","time":"02:01","volumn":"1293.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-2.08%","time":"02:02","volumn":"1293.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.45","rise":"-2.17%","time":"02:03","volumn":"1300.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.46","rise":"-2.14%","time":"02:04","volumn":"1309.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.46","rise":"-2.14%","time":"02:05","volumn":"1309.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.46","rise":"-2.14%","time":"02:06","volumn":"1309.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.42","rise":"-2.26%","time":"02:07","volumn":"1312.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.42","rise":"-2.26%","time":"02:08","volumn":"1312.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.42","rise":"-2.26%","time":"02:09","volumn":"1312.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.40","rise":"-2.32%","time":"02:10","volumn":"1314.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.40","rise":"-2.32%","time":"02:11","volumn":"1316.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.40","rise":"-2.32%","time":"02:12","volumn":"1316.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.37","rise":"-2.41%","time":"02:13","volumn":"1319.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.37","rise":"-2.41%","time":"02:14","volumn":"1320.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.41","rise":"-2.29%","time":"02:15","volumn":"1346.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.41","rise":"-2.29%","time":"02:16","volumn":"1359.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.37","rise":"-2.41%","time":"02:17","volumn":"1367.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.37","rise":"-2.41%","time":"02:18","volumn":"1368.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.35","rise":"-2.47%","time":"02:19","volumn":"1376.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.35","rise":"-2.47%","time":"02:20","volumn":"1376.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.35","rise":"-2.47%","time":"02:21","volumn":"1376.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.35","rise":"-2.46%","time":"02:22","volumn":"1381.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.35","rise":"-2.46%","time":"02:23","volumn":"1381.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.35","rise":"-2.46%","time":"02:24","volumn":"1381.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.35","rise":"-2.46%","time":"02:25","volumn":"1387.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.35","rise":"-2.46%","time":"02:26","volumn":"1388.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.35","rise":"-2.46%","time":"02:27","volumn":"1389.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.37","rise":"-2.41%","time":"02:28","volumn":"1390.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.37","rise":"-2.41%","time":"02:29","volumn":"1391.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.37","rise":"-2.41%","time":"02:30","volumn":"1391.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.37","rise":"-2.41%","time":"02:31","volumn":"1394.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.37","rise":"-2.41%","time":"02:32","volumn":"1399.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.34","rise":"-2.50%","time":"02:33","volumn":"1400.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.34","rise":"-2.50%","time":"02:34","volumn":"1401.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.34","rise":"-2.50%","time":"02:35","volumn":"1401.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.37","rise":"-2.41%","time":"02:36","volumn":"1402.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.36","rise":"-2.44%","time":"02:37","volumn":"1404.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.36","rise":"-2.44%","time":"02:38","volumn":"1406.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.36","rise":"-2.44%","time":"02:39","volumn":"1407.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.38","rise":"-2.38%","time":"02:40","volumn":"1412.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.36","rise":"-2.44%","time":"02:41","volumn":"1423.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.36","rise":"-2.44%","time":"02:42","volumn":"1424.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.36","rise":"-2.44%","time":"02:43","volumn":"1424.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.36","rise":"-2.44%","time":"02:44","volumn":"1427.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.36","rise":"-2.44%","time":"02:45","volumn":"1435.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.36","rise":"-2.44%","time":"02:46","volumn":"1436.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.36","rise":"-2.44%","time":"02:47","volumn":"1436.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.36","rise":"-2.44%","time":"02:48","volumn":"1436.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.36","rise":"-2.44%","time":"02:49","volumn":"1436.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.35","rise":"-2.47%","time":"02:50","volumn":"1440.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.31","rise":"-2.59%","time":"02:51","volumn":"1441.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.31","rise":"-2.59%","time":"02:52","volumn":"1442.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.33","rise":"-2.53%","time":"02:53","volumn":"1445.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.33","rise":"-2.53%","time":"02:54","volumn":"1446.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.33","rise":"-2.53%","time":"02:55","volumn":"1452.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.33","rise":"-2.53%","time":"02:56","volumn":"1452.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.33","rise":"-2.53%","time":"02:57","volumn":"1452.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.28","rise":"-2.68%","time":"02:58","volumn":"1460.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.31","rise":"-2.58%","time":"02:59","volumn":"1465.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.31","rise":"-2.58%","time":"03:00","volumn":"1465.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.33","rise":"-2.53%","time":"03:01","volumn":"1467.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.34","rise":"-2.52%","time":"03:02","volumn":"1473.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.31","rise":"-2.59%","time":"03:03","volumn":"1475.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.31","rise":"-2.59%","time":"03:04","volumn":"1475.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.31","rise":"-2.59%","time":"03:05","volumn":"1477.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.31","rise":"-2.59%","time":"03:06","volumn":"1478.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.35","rise":"-2.47%","time":"03:07","volumn":"1485.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.38","rise":"-2.38%","time":"03:08","volumn":"1492.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.45","rise":"-2.17%","time":"03:09","volumn":"1495.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.45","rise":"-2.17%","time":"03:10","volumn":"1495.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.45","rise":"-2.17%","time":"03:11","volumn":"1496.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.47","rise":"-2.11%","time":"03:12","volumn":"1498.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.47","rise":"-2.11%","time":"03:13","volumn":"1498.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.47","rise":"-2.11%","time":"03:14","volumn":"1500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.42","rise":"-2.26%","time":"03:15","volumn":"1512.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.42","rise":"-2.26%","time":"03:16","volumn":"1518.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.42","rise":"-2.26%","time":"03:17","volumn":"1518.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.42","rise":"-2.26%","time":"03:18","volumn":"1520.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.40","rise":"-2.32%","time":"03:19","volumn":"1523.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.36","rise":"-2.44%","time":"03:20","volumn":"1532.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.36","rise":"-2.44%","time":"03:21","volumn":"1532.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.40","rise":"-2.32%","time":"03:22","volumn":"1537.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.40","rise":"-2.32%","time":"03:23","volumn":"1537.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.40","rise":"-2.32%","time":"03:24","volumn":"1540.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.37","rise":"-2.41%","time":"03:25","volumn":"1541.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.37","rise":"-2.41%","time":"03:26","volumn":"1543.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.37","rise":"-2.41%","time":"03:27","volumn":"1554.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.37","rise":"-2.41%","time":"03:28","volumn":"1554.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.45","rise":"-2.17%","time":"03:29","volumn":"1566.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.45","rise":"-2.17%","time":"03:30","volumn":"1568.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.50","rise":"-2.02%","time":"03:31","volumn":"1572.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.50","rise":"-2.02%","time":"03:32","volumn":"1573.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.50","rise":"-2.02%","time":"03:33","volumn":"1573.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.47","rise":"-2.11%","time":"03:34","volumn":"1584.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.49","rise":"-2.05%","time":"03:35","volumn":"1589.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.45","rise":"-2.17%","time":"03:36","volumn":"1597.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.45","rise":"-2.17%","time":"03:37","volumn":"1600.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.45","rise":"-2.17%","time":"03:38","volumn":"1600.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.45","rise":"-2.17%","time":"03:39","volumn":"1602.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.45","rise":"-2.17%","time":"03:40","volumn":"1606.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.45","rise":"-2.17%","time":"03:41","volumn":"1606.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.45","rise":"-2.17%","time":"03:42","volumn":"1612.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.47","rise":"-2.11%","time":"03:43","volumn":"1673.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-2.08%","time":"03:44","volumn":"1674.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-2.08%","time":"03:45","volumn":"1676.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-2.08%","time":"03:46","volumn":"1678.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.53","rise":"-1.93%","time":"03:47","volumn":"1681.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.54","rise":"-1.90%","time":"03:48","volumn":"1683.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.54","rise":"-1.89%","time":"03:49","volumn":"1687.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.49","rise":"-2.05%","time":"03:50","volumn":"1705.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-2.08%","time":"03:51","volumn":"1723.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-2.08%","time":"03:52","volumn":"1731.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.49","rise":"-2.05%","time":"03:53","volumn":"1734.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.51","rise":"-1.99%","time":"03:54","volumn":"1743.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.51","rise":"-1.99%","time":"03:55","volumn":"1751.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-2.10%","time":"03:56","volumn":"1770.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-2.10%","time":"03:57","volumn":"1780.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.47","rise":"-2.11%","time":"03:58","volumn":"1801.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.49","rise":"-2.05%","time":"03:59","volumn":"1825.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.46","rise":"-2.14%","time":"04:00","volumn":"2074.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6b22\u805a\u65f6\u4ee3[YY]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_YY.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/YY.html?from=360search","volume":"20.75\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/09","2024\/05\/22"]},"cy":{"o":["42.47","38.91","35.34","31.78","28.22"]},"cyrate":{"o":["50.50%","38.29%","26.08%","13.87%","1.67%"]},"p":[{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"28.22","rise":"0","time":"06\/09","volumn":"1.57\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"28.69","rise":"1.67%","time":"06\/12","volumn":"6042.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"28.77","rise":"1.95%","time":"06\/13","volumn":"5869.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"29.16","rise":"3.33%","time":"06\/14","volumn":"1.35\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.03","rise":"6.41%","time":"06\/15","volumn":"6787.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"29.95","rise":"6.13%","time":"06\/16","volumn":"1.79\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"29.49","rise":"4.50%","time":"06\/20","volumn":"7489.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.52","rise":"4.61%","time":"06\/21","volumn":"7914.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"29.40","rise":"4.18%","time":"06\/22","volumn":"5391.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"28.98","rise":"2.69%","time":"06\/23","volumn":"7815.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"29.35","rise":"4.00%","time":"06\/26","volumn":"1.03\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"30.60","rise":"8.43%","time":"06\/27","volumn":"9571.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"30.41","rise":"7.76%","time":"06\/28","volumn":"8036.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"30.01","rise":"6.34%","time":"06\/29","volumn":"7015.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"30.51","rise":"8.11%","time":"06\/30","volumn":"5677.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"31.56","rise":"11.84%","time":"07\/03","volumn":"5025.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"31.83","rise":"12.79%","time":"07\/05","volumn":"7079.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"31.47","rise":"11.52%","time":"07\/06","volumn":"5499.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"31.82","rise":"12.76%","time":"07\/07","volumn":"2963.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"31.85","rise":"12.86%","time":"07\/10","volumn":"4140.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"33.07","rise":"17.19%","time":"07\/11","volumn":"5985.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"34.22","rise":"21.26%","time":"07\/12","volumn":"9141.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"34.81","rise":"23.35%","time":"07\/13","volumn":"6032.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"33.98","rise":"20.41%","time":"07\/14","volumn":"4743.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"34.29","rise":"21.51%","time":"07\/17","volumn":"3862.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"32.94","rise":"16.73%","time":"07\/18","volumn":"3979.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"33.02","rise":"17.01%","time":"07\/19","volumn":"2823.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"32.83","rise":"16.34%","time":"07\/20","volumn":"3165.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"32.26","rise":"14.32%","time":"07\/21","volumn":"1616.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"33.20","rise":"17.65%","time":"07\/24","volumn":"3818.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.18","rise":"17.58%","time":"07\/25","volumn":"3658.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"32.94","rise":"16.73%","time":"07\/26","volumn":"2960.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"32.23","rise":"14.21%","time":"07\/27","volumn":"2895.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"34.40","rise":"21.90%","time":"07\/28","volumn":"3821.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"34.56","rise":"22.47%","time":"07\/31","volumn":"3518.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"33.81","rise":"19.81%","time":"08\/01","volumn":"2228.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"32.40","rise":"14.81%","time":"08\/02","volumn":"2892.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"33.78","rise":"19.70%","time":"08\/03","volumn":"2995.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"33.66","rise":"19.28%","time":"08\/04","volumn":"2018.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"33.04","rise":"17.08%","time":"08\/07","volumn":"3151.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"32.55","rise":"15.34%","time":"08\/08","volumn":"2982.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"32.42","rise":"14.88%","time":"08\/09","volumn":"3117.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"32.24","rise":"14.25%","time":"08\/10","volumn":"1156.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"31.93","rise":"13.15%","time":"08\/11","volumn":"2867.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"31.83","rise":"12.79%","time":"08\/14","volumn":"3040.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"31.78","rise":"12.62%","time":"08\/15","volumn":"2724.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"31.78","rise":"12.62%","time":"08\/16","volumn":"2308.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.58","rise":"15.45%","time":"08\/17","volumn":"2153.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"31.76","rise":"12.54%","time":"08\/18","volumn":"3349.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.25","rise":"14.28%","time":"08\/21","volumn":"2097.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"31.93","rise":"13.15%","time":"08\/22","volumn":"2323.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.17","rise":"14.00%","time":"08\/23","volumn":"2610.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.34","rise":"14.60%","time":"08\/24","volumn":"1576.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.13","rise":"13.86%","time":"08\/25","volumn":"2328.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"32.97","rise":"16.83%","time":"08\/28","volumn":"1955.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.76","rise":"19.63%","time":"08\/29","volumn":"3356.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.89","rise":"20.09%","time":"08\/30","volumn":"4697.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"34.12","rise":"20.91%","time":"08\/31","volumn":"5944.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"34.56","rise":"22.47%","time":"09\/01","volumn":"4084.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"34.65","rise":"22.79%","time":"09\/05","volumn":"3197.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"36.14","rise":"28.07%","time":"09\/06","volumn":"6136.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"36.12","rise":"27.99%","time":"09\/07","volumn":"5051.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"37.60","rise":"33.24%","time":"09\/08","volumn":"7264.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"37.35","rise":"32.35%","time":"09\/11","volumn":"7127.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"37.70","rise":"33.59%","time":"09\/12","volumn":"1.54\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"37.99","rise":"34.62%","time":"09\/13","volumn":"4564.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"37.81","rise":"33.98%","time":"09\/14","volumn":"7196.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"38.20","rise":"35.36%","time":"09\/15","volumn":"5750.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"39.07","rise":"38.45%","time":"09\/18","volumn":"9011.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"39.42","rise":"39.69%","time":"09\/19","volumn":"5867.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"39.50","rise":"39.97%","time":"09\/20","volumn":"5412.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"39.16","rise":"38.77%","time":"09\/21","volumn":"6533.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"39.85","rise":"41.21%","time":"09\/22","volumn":"9856.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"40.07","rise":"41.99%","time":"09\/25","volumn":"4742.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"39.92","rise":"41.46%","time":"09\/26","volumn":"1.84\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"38.97","rise":"38.09%","time":"09\/27","volumn":"4565.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"38.44","rise":"36.22%","time":"09\/28","volumn":"6662.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"38.11","rise":"35.05%","time":"09\/29","volumn":"8399.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"38.73","rise":"37.24%","time":"10\/02","volumn":"5911.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"38.55","rise":"36.61%","time":"10\/03","volumn":"6799.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"38.29","rise":"35.68%","time":"10\/04","volumn":"4774.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"38.60","rise":"36.78%","time":"10\/05","volumn":"5664.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"40.20","rise":"42.45%","time":"10\/06","volumn":"4884.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"40.10","rise":"42.10%","time":"10\/09","volumn":"2452.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"41.58","rise":"47.34%","time":"10\/10","volumn":"4156.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"41.60","rise":"47.41%","time":"10\/11","volumn":"6317.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"41.30","rise":"46.35%","time":"10\/12","volumn":"5086.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"40.56","rise":"43.73%","time":"10\/13","volumn":"3001.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"40.26","rise":"42.66%","time":"10\/16","volumn":"2739.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"40.38","rise":"43.09%","time":"10\/17","volumn":"2500.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"40.21","rise":"42.49%","time":"10\/18","volumn":"7437.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"39.53","rise":"40.08%","time":"10\/19","volumn":"2751.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"38.85","rise":"37.67%","time":"10\/20","volumn":"3857.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"38.38","rise":"36.00%","time":"10\/23","volumn":"6118.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"39.71","rise":"40.72%","time":"10\/24","volumn":"4803.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"38.77","rise":"37.38%","time":"10\/25","volumn":"2217.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"38.70","rise":"37.14%","time":"10\/26","volumn":"3160.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"38.84","rise":"37.63%","time":"10\/27","volumn":"1551.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"39.15","rise":"38.73%","time":"10\/30","volumn":"2865.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"38.92","rise":"37.92%","time":"10\/31","volumn":"2678.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"39.39","rise":"39.58%","time":"11\/01","volumn":"2813.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"40.50","rise":"43.52%","time":"11\/02","volumn":"4755.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"41.70","rise":"47.77%","time":"11\/03","volumn":"3367.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"42.00","rise":"48.83%","time":"11\/06","volumn":"4025.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"41.96","rise":"48.69%","time":"11\/07","volumn":"5261.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"41.60","rise":"47.41%","time":"11\/08","volumn":"3186.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"41.18","rise":"45.92%","time":"11\/09","volumn":"2330.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"41.26","rise":"46.21%","time":"11\/10","volumn":"2083.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"41.80","rise":"48.12%","time":"11\/13","volumn":"2269.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"41.92","rise":"48.55%","time":"11\/14","volumn":"3804.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"42.47","rise":"50.50%","time":"11\/15","volumn":"4755.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"41.78","rise":"48.05%","time":"11\/16","volumn":"2530.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"41.58","rise":"47.34%","time":"11\/17","volumn":"5821.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"41.96","rise":"48.69%","time":"11\/20","volumn":"4957.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"41.32","rise":"46.42%","time":"11\/21","volumn":"5059.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"41.06","rise":"45.50%","time":"11\/22","volumn":"3177.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"41.68","rise":"47.70%","time":"11\/24","volumn":"2876.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"39.33","rise":"39.37%","time":"11\/27","volumn":"7071.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"39.24","rise":"39.05%","time":"11\/28","volumn":"4352.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"38.47","rise":"36.32%","time":"11\/29","volumn":"5522.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"38.41","rise":"36.11%","time":"11\/30","volumn":"1.34\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"37.20","rise":"31.82%","time":"12\/01","volumn":"4043.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"37.38","rise":"32.46%","time":"12\/04","volumn":"6644.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"37.67","rise":"33.49%","time":"12\/05","volumn":"3813.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"37.52","rise":"32.96%","time":"12\/06","volumn":"3588.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"37.73","rise":"33.70%","time":"12\/07","volumn":"4037.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"37.44","rise":"32.67%","time":"12\/08","volumn":"8159.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.94","rise":"30.90%","time":"12\/11","volumn":"2564.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"39.03","rise":"38.31%","time":"12\/12","volumn":"5598.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"38.50","rise":"36.43%","time":"12\/13","volumn":"3308.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"38.80","rise":"37.49%","time":"12\/14","volumn":"3519.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"38.54","rise":"36.57%","time":"12\/15","volumn":"4701.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"38.80","rise":"37.49%","time":"12\/18","volumn":"2375.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"39.88","rise":"41.32%","time":"12\/19","volumn":"6010.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"39.84","rise":"41.18%","time":"12\/20","volumn":"5400.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"40.56","rise":"43.73%","time":"12\/21","volumn":"6495.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"39.72","rise":"40.75%","time":"12\/22","volumn":"3369.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"39.44","rise":"39.76%","time":"12\/26","volumn":"3120.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"38.84","rise":"37.63%","time":"12\/27","volumn":"3880.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"39.38","rise":"39.55%","time":"12\/28","volumn":"3778.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"39.70","rise":"40.68%","time":"12\/29","volumn":"2824.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"33.88","rise":"20.06%","time":"01\/02","volumn":"2.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"32.97","rise":"16.83%","time":"01\/03","volumn":"1.18\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"33.46","rise":"18.57%","time":"01\/04","volumn":"9618.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"33.26","rise":"17.86%","time":"01\/05","volumn":"4604.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"32.72","rise":"15.95%","time":"01\/08","volumn":"1.02\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"32.69","rise":"15.84%","time":"01\/09","volumn":"4938.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"32.44","rise":"14.95%","time":"01\/10","volumn":"5424.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"32.33","rise":"14.56%","time":"01\/11","volumn":"2815.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"31.87","rise":"12.93%","time":"01\/12","volumn":"4308.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"30.32","rise":"7.44%","time":"01\/16","volumn":"7332.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"29.89","rise":"5.92%","time":"01\/17","volumn":"6449.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"29.59","rise":"4.85%","time":"01\/18","volumn":"5381.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"29.85","rise":"5.78%","time":"01\/19","volumn":"4310.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"29.80","rise":"5.60%","time":"01\/22","volumn":"7128.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"30.90","rise":"9.50%","time":"01\/23","volumn":"5654.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"31.82","rise":"12.76%","time":"01\/24","volumn":"5349.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"31.59","rise":"11.94%","time":"01\/25","volumn":"7335.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"31.19","rise":"10.52%","time":"01\/26","volumn":"6872.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"30.54","rise":"8.22%","time":"01\/29","volumn":"3445.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"29.98","rise":"6.24%","time":"01\/30","volumn":"2626.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"30.66","rise":"8.65%","time":"01\/31","volumn":"4874.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"31.36","rise":"11.13%","time":"02\/01","volumn":"3736.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"31.07","rise":"10.10%","time":"02\/02","volumn":"2867.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"31.78","rise":"12.62%","time":"02\/05","volumn":"5404.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"33.40","rise":"18.36%","time":"02\/06","volumn":"2.21\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"32.88","rise":"16.51%","time":"02\/07","volumn":"7489.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"33.28","rise":"17.93%","time":"02\/08","volumn":"4267.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"33.02","rise":"17.01%","time":"02\/09","volumn":"2331.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"33.81","rise":"19.81%","time":"02\/12","volumn":"2941.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"31.85","rise":"12.86%","time":"02\/13","volumn":"4263.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"33.10","rise":"17.29%","time":"02\/14","volumn":"4580.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"33.57","rise":"18.96%","time":"02\/15","volumn":"3506.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"33.14","rise":"17.43%","time":"02\/16","volumn":"4406.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"32.43","rise":"14.92%","time":"02\/20","volumn":"4792.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"32.48","rise":"15.10%","time":"02\/21","volumn":"3074.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"32.39","rise":"14.78%","time":"02\/22","volumn":"2857.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"32.48","rise":"15.10%","time":"02\/23","volumn":"3359.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"32.07","rise":"13.64%","time":"02\/26","volumn":"4154.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"32.05","rise":"13.57%","time":"02\/27","volumn":"9563.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"31.50","rise":"11.62%","time":"02\/28","volumn":"5915.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"31.50","rise":"11.62%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"32.37","rise":"14.71%","time":"03\/01","volumn":"7576.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"31.66","rise":"12.19%","time":"03\/04","volumn":"8510.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"32.20","rise":"14.10%","time":"03\/05","volumn":"8248.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"31.91","rise":"13.08%","time":"03\/06","volumn":"4400.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"31.68","rise":"12.26%","time":"03\/07","volumn":"8407.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"29.49","rise":"4.50%","time":"03\/08","volumn":"1.92\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"29.88","rise":"5.88%","time":"03\/11","volumn":"5717.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"31.55","rise":"11.80%","time":"03\/12","volumn":"4208.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"32.91","rise":"16.62%","time":"03\/13","volumn":"7666.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"31.87","rise":"12.93%","time":"03\/14","volumn":"1.15\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"32.26","rise":"14.32%","time":"03\/15","volumn":"1.17\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"33.37","rise":"18.25%","time":"03\/18","volumn":"1.07\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"31.48","rise":"11.55%","time":"03\/19","volumn":"1.35\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"31.89","rise":"13.00%","time":"03\/20","volumn":"4235.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"31.12","rise":"10.28%","time":"03\/21","volumn":"4541.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"30.70","rise":"8.79%","time":"03\/22","volumn":"2663.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"30.25","rise":"7.19%","time":"03\/25","volumn":"2117.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"30.00","rise":"6.31%","time":"03\/26","volumn":"3231.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"30.25","rise":"7.19%","time":"03\/27","volumn":"5726.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"30.75","rise":"8.97%","time":"03\/28","volumn":"7398.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"31.86","rise":"12.90%","time":"04\/01","volumn":"6181.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"33.29","rise":"17.97%","time":"04\/02","volumn":"6756.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"34.16","rise":"21.05%","time":"04\/03","volumn":"4392.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"33.82","rise":"19.84%","time":"04\/04","volumn":"5118.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"34.06","rise":"20.69%","time":"04\/05","volumn":"2162.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"34.93","rise":"23.78%","time":"04\/08","volumn":"3885.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"34.78","rise":"23.25%","time":"04\/09","volumn":"8735.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"34.02","rise":"20.55%","time":"04\/10","volumn":"7401.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"33.99","rise":"20.45%","time":"04\/11","volumn":"4400.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"32.90","rise":"16.58%","time":"04\/12","volumn":"5470.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"32.38","rise":"14.74%","time":"04\/15","volumn":"3817.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"31.81","rise":"12.72%","time":"04\/16","volumn":"3620.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"32.21","rise":"14.14%","time":"04\/17","volumn":"3800.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.66","rise":"15.73%","time":"04\/18","volumn":"4261.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.23","rise":"14.21%","time":"04\/19","volumn":"2769.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.80","rise":"16.23%","time":"04\/22","volumn":"2935.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"33.00","rise":"16.94%","time":"04\/23","volumn":"3358.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.38","rise":"18.28%","time":"04\/24","volumn":"2544.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.23","rise":"17.75%","time":"04\/25","volumn":"1407.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.38","rise":"18.28%","time":"04\/26","volumn":"3231.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"33.47","rise":"18.60%","time":"04\/29","volumn":"3114.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.62","rise":"15.59%","time":"04\/30","volumn":"3753.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.21","rise":"14.14%","time":"05\/01","volumn":"2642.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"33.82","rise":"19.84%","time":"05\/02","volumn":"4139.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"33.77","rise":"19.67%","time":"05\/03","volumn":"3482.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"33.77","rise":"19.67%","time":"05\/06","volumn":"1527.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"33.26","rise":"17.86%","time":"05\/07","volumn":"1994.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"33.17","rise":"17.54%","time":"05\/08","volumn":"2249.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.98","rise":"20.41%","time":"05\/09","volumn":"3184.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.65","rise":"19.24%","time":"05\/10","volumn":"3249.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.61","rise":"22.64%","time":"05\/13","volumn":"4421.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.92","rise":"20.20%","time":"05\/14","volumn":"2768.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.20","rise":"21.19%","time":"05\/15","volumn":"5170.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.11","rise":"20.87%","time":"05\/16","volumn":"4093.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.96","rise":"20.34%","time":"05\/17","volumn":"2966.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.66","rise":"19.28%","time":"05\/20","volumn":"1845.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.37","rise":"18.25%","time":"05\/21","volumn":"3237.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.17","rise":"17.54%","time":"05\/22","volumn":"1890.00"}],"points":"240"}}