{"amount":"12.42\u4ebf","changeAmount":"0.96","close":"61.97","currentPrice":"62.93","currenttime":"2024-06-01 04:01:00","e":{"@attributes":{"datetime":"2024-06-01 04:01:00","e1":"62.93","e2":"0.96","e3":"(1.55%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["62.95","62.50","62.05","61.60","61.15"]},"cyrate":{"o":["1.46%","0.73%","0.00%","-0.72%","-1.45%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.05","rise":"0","time":"02:35","volumn":"641.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.06","rise":"0.03%","time":"02:40","volumn":"625.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.09","rise":"0.06%","time":"02:45","volumn":"666.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.09","rise":"0.06%","time":"02:50","volumn":"455.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.08","rise":"0.05%","time":"02:55","volumn":"351.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.08","rise":"0.06%","time":"03:00","volumn":"718.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.05","rise":"0.02%","time":"03:05","volumn":"878.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.08","rise":"0.05%","time":"03:10","volumn":"573.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.09","rise":"0.08%","time":"03:15","volumn":"639.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.09","rise":"0.06%","time":"03:20","volumn":"602.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.06","rise":"0.03%","time":"03:25","volumn":"575.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.08","rise":"0.05%","time":"03:30","volumn":"725.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.13","rise":"0.14%","time":"03:35","volumn":"757.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.12","rise":"0.13%","time":"03:40","volumn":"1121.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.05","rise":"0.01%","time":"03:45","volumn":"921.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.02","rise":"-0.05%","time":"03:50","volumn":"1314.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.02","rise":"-0.05%","time":"03:55","volumn":"3278.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.00","rise":"-0.07%","time":"04:00","volumn":"3.31\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.55","rise":"-0.80%","time":"21:35","volumn":"5193.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.77","rise":"-0.44%","time":"21:40","volumn":"1361.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.98","rise":"-0.11%","time":"21:45","volumn":"2242.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.97","rise":"-0.12%","time":"21:50","volumn":"1911.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.95","rise":"-0.16%","time":"21:55","volumn":"1035.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.97","rise":"-0.13%","time":"22:00","volumn":"1217.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"62.00","rise":"-0.07%","time":"22:05","volumn":"1267.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.86","rise":"-0.30%","time":"22:10","volumn":"1223.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.98","rise":"-0.10%","time":"22:15","volumn":"1365.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"62.02","rise":"-0.05%","time":"22:20","volumn":"1786.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"62.02","rise":"-0.03%","time":"22:25","volumn":"1304.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.92","rise":"-0.20%","time":"22:30","volumn":"1320.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.94","rise":"-0.18%","time":"22:35","volumn":"1866.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.82","rise":"-0.36%","time":"22:40","volumn":"1353.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.79","rise":"-0.41%","time":"22:45","volumn":"1577.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.86","rise":"-0.30%","time":"22:50","volumn":"1192.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.81","rise":"-0.38%","time":"22:55","volumn":"700.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.81","rise":"-0.37%","time":"23:00","volumn":"1608.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.79","rise":"-0.41%","time":"23:05","volumn":"1952.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.68","rise":"-0.59%","time":"23:10","volumn":"1002.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.72","rise":"-0.53%","time":"23:15","volumn":"809.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.62","rise":"-0.69%","time":"23:20","volumn":"831.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.65","rise":"-0.63%","time":"23:25","volumn":"769.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.63","rise":"-0.66%","time":"23:30","volumn":"811.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.63","rise":"-0.67%","time":"23:35","volumn":"618.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.70","rise":"-0.55%","time":"23:40","volumn":"633.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.71","rise":"-0.54%","time":"23:45","volumn":"589.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.66","rise":"-0.61%","time":"23:50","volumn":"1221.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.65","rise":"-0.64%","time":"23:55","volumn":"850.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.66","rise":"-0.63%","time":"00:00","volumn":"1176.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.59","rise":"-0.73%","time":"00:05","volumn":"1007.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.66","rise":"-0.63%","time":"00:10","volumn":"823.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.68","rise":"-0.59%","time":"00:15","volumn":"611.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.69","rise":"-0.58%","time":"00:20","volumn":"959.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.65","rise":"-0.64%","time":"00:25","volumn":"557.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.70","rise":"-0.56%","time":"00:30","volumn":"606.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.64","rise":"-0.65%","time":"00:35","volumn":"669.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.61","rise":"-0.70%","time":"00:40","volumn":"679.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.60","rise":"-0.71%","time":"00:45","volumn":"1007.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.61","rise":"-0.70%","time":"00:50","volumn":"883.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.52","rise":"-0.84%","time":"00:55","volumn":"630.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.50","rise":"-0.88%","time":"01:00","volumn":"848.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.51","rise":"-0.87%","time":"01:05","volumn":"1024.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.53","rise":"-0.82%","time":"01:10","volumn":"591.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.58","rise":"-0.76%","time":"01:15","volumn":"495.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.59","rise":"-0.74%","time":"01:20","volumn":"943.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.56","rise":"-0.78%","time":"01:25","volumn":"483.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.49","rise":"-0.90%","time":"01:30","volumn":"578.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.51","rise":"-0.87%","time":"01:35","volumn":"750.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.53","rise":"-0.83%","time":"01:40","volumn":"809.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.56","rise":"-0.78%","time":"01:45","volumn":"775.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.55","rise":"-0.79%","time":"01:50","volumn":"813.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.56","rise":"-0.77%","time":"01:55","volumn":"486.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.59","rise":"-0.73%","time":"02:00","volumn":"690.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.57","rise":"-0.76%","time":"02:05","volumn":"781.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.61","rise":"-0.70%","time":"02:10","volumn":"535.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.60","rise":"-0.72%","time":"02:15","volumn":"574.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.63","rise":"-0.66%","time":"02:20","volumn":"558.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.62","rise":"-0.69%","time":"02:25","volumn":"701.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.62","rise":"-0.69%","time":"02:30","volumn":"645.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.60","rise":"-0.71%","time":"02:35","volumn":"743.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.60","rise":"-0.72%","time":"02:40","volumn":"752.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.63","rise":"-0.66%","time":"02:45","volumn":"780.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.65","rise":"-0.64%","time":"02:50","volumn":"883.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.62","rise":"-0.68%","time":"02:55","volumn":"775.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.62","rise":"-0.68%","time":"03:00","volumn":"800.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.57","rise":"-0.77%","time":"03:05","volumn":"646.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.59","rise":"-0.73%","time":"03:10","volumn":"742.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.60","rise":"-0.72%","time":"03:15","volumn":"722.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.62","rise":"-0.68%","time":"03:20","volumn":"768.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.62","rise":"-0.68%","time":"03:25","volumn":"1075.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.62","rise":"-0.69%","time":"03:30","volumn":"943.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.61","rise":"-0.69%","time":"03:35","volumn":"1503.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.63","rise":"-0.66%","time":"03:40","volumn":"1205.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.67","rise":"-0.60%","time":"03:45","volumn":"1739.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.70","rise":"-0.55%","time":"03:50","volumn":"2001.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.67","rise":"-0.60%","time":"03:55","volumn":"3424.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.82","rise":"-0.36%","time":"04:00","volumn":"4.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.45","rise":"-0.96%","time":"21:35","volumn":"4781.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.53","rise":"-0.82%","time":"21:40","volumn":"1049.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.39","rise":"-1.06%","time":"21:45","volumn":"5028.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.42","rise":"-1.00%","time":"21:50","volumn":"1514.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.32","rise":"-1.17%","time":"21:55","volumn":"1758.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.32","rise":"-1.17%","time":"22:00","volumn":"1583.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.27","rise":"-1.24%","time":"22:05","volumn":"1810.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.23","rise":"-1.31%","time":"22:10","volumn":"1458.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.17","rise":"-1.41%","time":"22:15","volumn":"2196.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.15","rise":"-1.45%","time":"22:20","volumn":"1464.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.23","rise":"-1.31%","time":"22:25","volumn":"1179.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.37","rise":"-1.10%","time":"22:30","volumn":"1304.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.40","rise":"-1.04%","time":"22:35","volumn":"862.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.45","rise":"-0.96%","time":"22:40","volumn":"1782.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.49","rise":"-0.89%","time":"22:45","volumn":"740.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.55","rise":"-0.80%","time":"22:50","volumn":"864.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.59","rise":"-0.74%","time":"22:55","volumn":"718.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.60","rise":"-0.71%","time":"23:00","volumn":"690.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.59","rise":"-0.73%","time":"23:05","volumn":"677.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.59","rise":"-0.73%","time":"23:10","volumn":"699.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.55","rise":"-0.81%","time":"23:15","volumn":"892.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.55","rise":"-0.81%","time":"23:20","volumn":"824.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.53","rise":"-0.82%","time":"23:25","volumn":"620.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.53","rise":"-0.82%","time":"23:30","volumn":"1256.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.57","rise":"-0.76%","time":"23:35","volumn":"783.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.60","rise":"-0.71%","time":"23:40","volumn":"843.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.56","rise":"-0.77%","time":"23:45","volumn":"938.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.48","rise":"-0.92%","time":"23:50","volumn":"1000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.51","rise":"-0.87%","time":"23:55","volumn":"831.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.53","rise":"-0.82%","time":"00:00","volumn":"748.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.47","rise":"-0.93%","time":"00:05","volumn":"727.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.45","rise":"-0.95%","time":"00:10","volumn":"374.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.52","rise":"-0.84%","time":"00:15","volumn":"668.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.59","rise":"-0.73%","time":"00:20","volumn":"547.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.55","rise":"-0.81%","time":"00:25","volumn":"554.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.58","rise":"-0.76%","time":"00:30","volumn":"475.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.55","rise":"-0.79%","time":"00:35","volumn":"881.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.60","rise":"-0.72%","time":"00:40","volumn":"908.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.58","rise":"-0.75%","time":"00:45","volumn":"621.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.60","rise":"-0.72%","time":"00:50","volumn":"613.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.62","rise":"-0.68%","time":"00:55","volumn":"395.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.60","rise":"-0.71%","time":"01:00","volumn":"569.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.63","rise":"-0.66%","time":"01:05","volumn":"623.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.63","rise":"-0.67%","time":"01:10","volumn":"606.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.66","rise":"-0.63%","time":"01:15","volumn":"590.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.67","rise":"-0.60%","time":"01:20","volumn":"673.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"-0.56%","time":"01:25","volumn":"563.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.73","rise":"-0.51%","time":"01:30","volumn":"750.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.71","rise":"-0.54%","time":"01:35","volumn":"869.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.73","rise":"-0.52%","time":"01:40","volumn":"1433.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"-0.56%","time":"01:45","volumn":"780.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.69","rise":"-0.58%","time":"01:50","volumn":"679.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.73","rise":"-0.51%","time":"01:55","volumn":"669.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.74","rise":"-0.48%","time":"02:00","volumn":"848.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.76","rise":"-0.46%","time":"02:05","volumn":"819.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.72","rise":"-0.53%","time":"02:10","volumn":"729.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.74","rise":"-0.49%","time":"02:15","volumn":"678.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.69","rise":"-0.58%","time":"02:20","volumn":"705.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"-0.56%","time":"02:25","volumn":"854.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.72","rise":"-0.52%","time":"02:30","volumn":"752.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.72","rise":"-0.52%","time":"02:35","volumn":"797.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"-0.55%","time":"02:40","volumn":"610.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.73","rise":"-0.50%","time":"02:45","volumn":"826.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"-0.56%","time":"02:50","volumn":"935.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.80","rise":"-0.39%","time":"02:55","volumn":"840.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.77","rise":"-0.44%","time":"03:00","volumn":"815.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.81","rise":"-0.38%","time":"03:05","volumn":"924.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"-0.33%","time":"03:10","volumn":"834.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.88","rise":"-0.27%","time":"03:15","volumn":"1440.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.78","rise":"-0.42%","time":"03:20","volumn":"843.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.80","rise":"-0.39%","time":"03:25","volumn":"690.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.82","rise":"-0.36%","time":"03:30","volumn":"883.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"-0.33%","time":"03:35","volumn":"937.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.85","rise":"-0.31%","time":"03:40","volumn":"1028.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.88","rise":"-0.27%","time":"03:45","volumn":"1337.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.74","rise":"-0.49%","time":"03:50","volumn":"2339.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.74","rise":"-0.48%","time":"03:55","volumn":"2868.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"-0.56%","time":"04:00","volumn":"3.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.92","rise":"-0.20%","time":"21:35","volumn":"3117.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.73","rise":"-0.50%","time":"21:40","volumn":"1034.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.74","rise":"-0.49%","time":"21:45","volumn":"527.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.65","rise":"-0.64%","time":"21:50","volumn":"775.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"-0.56%","time":"21:55","volumn":"591.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.75","rise":"-0.48%","time":"22:00","volumn":"520.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.85","rise":"-0.31%","time":"22:05","volumn":"976.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.80","rise":"-0.39%","time":"22:10","volumn":"811.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.73","rise":"-0.50%","time":"22:15","volumn":"839.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.67","rise":"-0.60%","time":"22:20","volumn":"774.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.67","rise":"-0.60%","time":"22:25","volumn":"453.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.66","rise":"-0.61%","time":"22:30","volumn":"522.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.72","rise":"-0.53%","time":"22:35","volumn":"613.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.72","rise":"-0.53%","time":"22:40","volumn":"766.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.66","rise":"-0.63%","time":"22:45","volumn":"553.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.76","rise":"-0.47%","time":"22:50","volumn":"567.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.80","rise":"-0.40%","time":"22:55","volumn":"541.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.76","rise":"-0.46%","time":"23:00","volumn":"731.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.81","rise":"-0.38%","time":"23:05","volumn":"623.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.81","rise":"-0.38%","time":"23:10","volumn":"336.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"-0.35%","time":"23:15","volumn":"548.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.86","rise":"-0.30%","time":"23:20","volumn":"566.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"-0.35%","time":"23:25","volumn":"529.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"-0.33%","time":"23:30","volumn":"654.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.88","rise":"-0.27%","time":"23:35","volumn":"533.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"-0.32%","time":"23:40","volumn":"635.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"-0.35%","time":"23:45","volumn":"493.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.80","rise":"-0.39%","time":"23:50","volumn":"1186.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"-0.35%","time":"23:55","volumn":"569.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.83","rise":"-0.35%","time":"00:00","volumn":"560.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.81","rise":"-0.37%","time":"00:05","volumn":"1083.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.80","rise":"-0.40%","time":"00:10","volumn":"591.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.76","rise":"-0.46%","time":"00:15","volumn":"479.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.80","rise":"-0.40%","time":"00:20","volumn":"479.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.81","rise":"-0.37%","time":"00:25","volumn":"373.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.84","rise":"-0.32%","time":"00:30","volumn":"361.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.85","rise":"-0.31%","time":"00:35","volumn":"916.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.88","rise":"-0.27%","time":"00:40","volumn":"371.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.87","rise":"-0.29%","time":"00:45","volumn":"530.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.88","rise":"-0.26%","time":"00:50","volumn":"439.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"-0.17%","time":"00:55","volumn":"772.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.15%","time":"01:00","volumn":"575.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"-0.13%","time":"01:05","volumn":"571.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"-0.09%","time":"01:10","volumn":"1463.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.15%","time":"01:15","volumn":"1004.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.96","rise":"-0.14%","time":"01:20","volumn":"499.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.15%","time":"01:25","volumn":"540.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.15%","time":"01:30","volumn":"796.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.92","rise":"-0.19%","time":"01:35","volumn":"592.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.16%","time":"01:40","volumn":"589.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.93","rise":"-0.19%","time":"01:45","volumn":"515.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.91","rise":"-0.23%","time":"01:50","volumn":"513.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.92","rise":"-0.20%","time":"01:55","volumn":"501.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"-0.13%","time":"02:00","volumn":"605.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"-0.11%","time":"02:05","volumn":"401.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"-0.10%","time":"02:10","volumn":"641.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"-0.13%","time":"02:15","volumn":"561.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.15%","time":"02:20","volumn":"535.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.16%","time":"02:25","volumn":"303.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"-0.18%","time":"02:30","volumn":"417.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.15%","time":"02:35","volumn":"375.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.93","rise":"-0.19%","time":"02:40","volumn":"424.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.93","rise":"-0.18%","time":"02:45","volumn":"457.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"-0.10%","time":"02:50","volumn":"437.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"-0.10%","time":"02:55","volumn":"405.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"-0.06%","time":"03:00","volumn":"345.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"-0.06%","time":"03:05","volumn":"562.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"-0.08%","time":"03:10","volumn":"503.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.04","rise":"-0.01%","time":"03:15","volumn":"504.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"-0.08%","time":"03:20","volumn":"525.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.03","rise":"-0.02%","time":"03:25","volumn":"733.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.05","rise":"0.00%","time":"03:30","volumn":"707.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.05","rise":"0.02%","time":"03:35","volumn":"851.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"-0.04%","time":"03:40","volumn":"695.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"-0.06%","time":"03:45","volumn":"1213.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"-0.18%","time":"03:50","volumn":"2148.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"-0.05%","time":"03:55","volumn":"3290.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"-0.12%","time":"04:00","volumn":"4.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.19","rise":"0.23%","time":"21:35","volumn":"2872.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.13","rise":"0.13%","time":"21:40","volumn":"867.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.10","rise":"0.10%","time":"21:45","volumn":"560.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"-0.06%","time":"21:50","volumn":"1177.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.00","rise":"-0.08%","time":"21:55","volumn":"495.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.15%","time":"22:00","volumn":"922.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.87","rise":"-0.29%","time":"22:05","volumn":"1109.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.75","rise":"-0.48%","time":"22:10","volumn":"954.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.73","rise":"-0.51%","time":"22:15","volumn":"1617.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.83","rise":"-0.35%","time":"22:20","volumn":"1170.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"-0.09%","time":"22:25","volumn":"1638.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.90","rise":"-0.23%","time":"22:30","volumn":"1104.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.16%","time":"22:35","volumn":"1222.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.15%","time":"22:40","volumn":"954.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"-0.08%","time":"22:45","volumn":"998.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"-0.10%","time":"22:50","volumn":"715.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"-0.08%","time":"22:55","volumn":"904.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"-0.05%","time":"23:00","volumn":"1513.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.06","rise":"0.02%","time":"23:05","volumn":"866.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.09","rise":"0.07%","time":"23:10","volumn":"582.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.14","rise":"0.15%","time":"23:15","volumn":"455.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.06","rise":"0.03%","time":"23:20","volumn":"941.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.03","rise":"-0.02%","time":"23:25","volumn":"657.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.09","rise":"0.06%","time":"23:30","volumn":"559.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.00","rise":"-0.07%","time":"23:35","volumn":"972.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.05","rise":"0.00%","time":"23:40","volumn":"496.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"-0.04%","time":"23:45","volumn":"342.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"-0.11%","time":"23:50","volumn":"458.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"-0.08%","time":"23:55","volumn":"670.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.02","rise":"-0.03%","time":"00:00","volumn":"640.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"61.99","rise":"-0.08%","time":"00:05","volumn":"480.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.04","rise":"-0.01%","time":"00:10","volumn":"524.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.05","rise":"0.01%","time":"00:15","volumn":"580.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.05","rise":"0.00%","time":"00:20","volumn":"527.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.10","rise":"0.09%","time":"00:25","volumn":"662.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.12","rise":"0.12%","time":"00:30","volumn":"479.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.12","rise":"0.13%","time":"00:35","volumn":"700.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.10","rise":"0.09%","time":"00:40","volumn":"753.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.01","rise":"-0.06%","time":"00:45","volumn":"749.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.05","rise":"0.02%","time":"00:50","volumn":"425.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.03","rise":"-0.02%","time":"00:55","volumn":"260.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.08","rise":"0.05%","time":"01:00","volumn":"417.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.10","rise":"0.09%","time":"01:05","volumn":"702.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.17","rise":"0.21%","time":"01:10","volumn":"375.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.16","rise":"0.19%","time":"01:15","volumn":"543.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.19","rise":"0.23%","time":"01:20","volumn":"977.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.17","rise":"0.21%","time":"01:25","volumn":"746.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.23","rise":"0.31%","time":"01:30","volumn":"471.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.26","rise":"0.35%","time":"01:35","volumn":"555.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.19","rise":"0.23%","time":"01:40","volumn":"890.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.22","rise":"0.27%","time":"01:45","volumn":"346.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.21","rise":"0.27%","time":"01:50","volumn":"471.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.20","rise":"0.24%","time":"01:55","volumn":"691.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.23","rise":"0.31%","time":"02:00","volumn":"480.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.27","rise":"0.35%","time":"02:05","volumn":"714.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.48%","time":"02:10","volumn":"731.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.48%","time":"02:15","volumn":"795.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.37","rise":"0.52%","time":"02:20","volumn":"439.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.47%","time":"02:25","volumn":"868.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.48%","time":"02:30","volumn":"571.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.30","rise":"0.42%","time":"02:35","volumn":"620.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.47%","time":"02:40","volumn":"609.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.37","rise":"0.53%","time":"02:45","volumn":"614.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.38","rise":"0.53%","time":"02:50","volumn":"818.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.37","rise":"0.52%","time":"02:55","volumn":"543.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.38","rise":"0.53%","time":"03:00","volumn":"654.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.42","rise":"0.61%","time":"03:05","volumn":"1407.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.43","rise":"0.62%","time":"03:10","volumn":"922.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.45","rise":"0.65%","time":"03:15","volumn":"995.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.46","rise":"0.67%","time":"03:20","volumn":"1305.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.49","rise":"0.73%","time":"03:25","volumn":"736.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.48","rise":"0.71%","time":"03:30","volumn":"1574.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.52","rise":"0.76%","time":"03:35","volumn":"1417.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.59","rise":"0.87%","time":"03:40","volumn":"1010.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.72","rise":"1.08%","time":"03:45","volumn":"2937.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.82","rise":"1.25%","time":"03:50","volumn":"2880.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.95","rise":"1.46%","time":"03:55","volumn":"7155.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.93","rise":"1.43%","time":"04:00","volumn":"12.56\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.53","ratio":"1.59%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.37","ratio":"0.91%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"450.71","ratio":"-0.19%"}],"marketCapitalization":"2711.00\u4ebf","maxPrice":"63.02","minPrice":"61.69","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["63.58","63.11","62.64","62.17","61.70"]},"cyrate":{"o":["2.27%","1.51%","0.76%","0.00%","-0.76%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.17","rise":"0","time":"05\/03","volumn":"11.63\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.35","rise":"0.29%","time":"05\/06","volumn":"9.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"62.62","rise":"0.72%","time":"05\/07","volumn":"9.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"62.85","rise":"1.09%","time":"05\/08","volumn":"10.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"62.88","rise":"1.14%","time":"05\/09","volumn":"9.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"63.26","rise":"1.75%","time":"05\/10","volumn":"8.37\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.58","rise":"2.27%","time":"05\/13","volumn":"10.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.10","rise":"1.50%","time":"05\/14","volumn":"10.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.13","rise":"1.54%","time":"05\/15","volumn":"9.84\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.32","rise":"1.85%","time":"05\/16","volumn":"10.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.03","rise":"1.38%","time":"05\/17","volumn":"11.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"62.57","rise":"0.64%","time":"05\/20","volumn":"11.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"62.91","rise":"1.19%","time":"05\/21","volumn":"9.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.00","rise":"1.34%","time":"05\/22","volumn":"7.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.09","rise":"-0.13%","time":"05\/23","volumn":"9.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.00","rise":"-0.27%","time":"05\/24","volumn":"8.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.82","rise":"-0.56%","time":"05\/28","volumn":"12.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.70","rise":"-0.76%","time":"05\/29","volumn":"11.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.97","rise":"-0.32%","time":"05\/30","volumn":"9.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.93","rise":"1.22%","time":"05\/31","volumn":"19.82\u4e07"}],"points":"20"},"open":"61.99","priceChangeRatio":"1.55%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u53ef\u53e3\u53ef\u4e50","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["63.00","62.68","62.36","62.04","61.72"]},"cyrate":{"o":["1.66%","1.15%","0.63%","0.11%","-0.40%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"-0.05%","time":"21:31","volumn":"2127.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.00%","time":"21:32","volumn":"2248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.04","rise":"0.11%","time":"21:33","volumn":"2408.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.19","rise":"0.35%","time":"21:34","volumn":"2595.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.19","rise":"0.36%","time":"21:35","volumn":"2872.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.20","rise":"0.38%","time":"21:36","volumn":"3105.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.23","rise":"0.42%","time":"21:37","volumn":"3250.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.12","rise":"0.24%","time":"21:38","volumn":"3476.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.12","rise":"0.24%","time":"21:39","volumn":"3704.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.13","rise":"0.25%","time":"21:40","volumn":"3740.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.12","rise":"0.25%","time":"21:41","volumn":"3849.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.14","rise":"0.27%","time":"21:42","volumn":"3966.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.14","rise":"0.27%","time":"21:43","volumn":"4058.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.09","rise":"0.19%","time":"21:44","volumn":"4213.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.10","rise":"0.22%","time":"21:45","volumn":"4301.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.15","rise":"0.28%","time":"21:46","volumn":"4503.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.08","rise":"0.17%","time":"21:47","volumn":"4908.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.05","rise":"0.14%","time":"21:48","volumn":"5102.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.06%","time":"21:49","volumn":"5313.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.06%","time":"21:50","volumn":"5479.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.04","rise":"0.11%","time":"21:51","volumn":"5623.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.09%","time":"21:52","volumn":"5711.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.04","rise":"0.11%","time":"21:53","volumn":"5787.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.06%","time":"21:54","volumn":"5855.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.00","rise":"0.04%","time":"21:55","volumn":"5974.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.04%","time":"21:56","volumn":"6124.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.03%","time":"21:57","volumn":"6301.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.01%","time":"21:58","volumn":"6414.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.00%","time":"21:59","volumn":"6574.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.03%","time":"22:00","volumn":"6897.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.02%","time":"22:01","volumn":"7115.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.91","rise":"-0.09%","time":"22:02","volumn":"7428.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.92","rise":"-0.07%","time":"22:03","volumn":"7667.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.88","rise":"-0.15%","time":"22:04","volumn":"7928.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.87","rise":"-0.17%","time":"22:05","volumn":"8007.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.84","rise":"-0.20%","time":"22:06","volumn":"8129.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.80","rise":"-0.27%","time":"22:07","volumn":"8270.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.80","rise":"-0.27%","time":"22:08","volumn":"8600.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.77","rise":"-0.32%","time":"22:09","volumn":"8862.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.75","rise":"-0.36%","time":"22:10","volumn":"8961.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.77","rise":"-0.32%","time":"22:11","volumn":"9147.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.77","rise":"-0.33%","time":"22:12","volumn":"9299.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.75","rise":"-0.36%","time":"22:13","volumn":"9931.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.72","rise":"-0.40%","time":"22:14","volumn":"1.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.73","rise":"-0.39%","time":"22:15","volumn":"1.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.78","rise":"-0.30%","time":"22:16","volumn":"1.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.76","rise":"-0.35%","time":"22:17","volumn":"1.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.77","rise":"-0.33%","time":"22:18","volumn":"1.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.81","rise":"-0.26%","time":"22:19","volumn":"1.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.83","rise":"-0.23%","time":"22:20","volumn":"1.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.83","rise":"-0.23%","time":"22:21","volumn":"1.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.91","rise":"-0.10%","time":"22:22","volumn":"1.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"-0.04%","time":"22:23","volumn":"1.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.04%","time":"22:24","volumn":"1.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.03%","time":"22:25","volumn":"1.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.01%","time":"22:26","volumn":"1.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.00","rise":"0.05%","time":"22:27","volumn":"1.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.04%","time":"22:28","volumn":"1.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"-0.04%","time":"22:29","volumn":"1.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.90","rise":"-0.11%","time":"22:30","volumn":"1.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.90","rise":"-0.11%","time":"22:31","volumn":"1.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.91","rise":"-0.09%","time":"22:32","volumn":"1.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.91","rise":"-0.10%","time":"22:33","volumn":"1.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.02%","time":"22:34","volumn":"1.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.04%","time":"22:35","volumn":"1.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.01%","time":"22:36","volumn":"1.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.90","rise":"-0.11%","time":"22:37","volumn":"1.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"-0.05%","time":"22:38","volumn":"1.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"-0.05%","time":"22:39","volumn":"1.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.03%","time":"22:40","volumn":"1.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.88","rise":"-0.15%","time":"22:41","volumn":"1.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.93","rise":"-0.06%","time":"22:42","volumn":"1.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.04%","time":"22:43","volumn":"1.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.00%","time":"22:44","volumn":"1.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.04%","time":"22:45","volumn":"1.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.07%","time":"22:46","volumn":"1.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.04","rise":"0.11%","time":"22:47","volumn":"1.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.06%","time":"22:48","volumn":"1.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.06%","time":"22:49","volumn":"1.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.02%","time":"22:50","volumn":"1.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.02%","time":"22:51","volumn":"1.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.00%","time":"22:52","volumn":"1.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.00%","time":"22:53","volumn":"1.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.03%","time":"22:54","volumn":"1.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.04%","time":"22:55","volumn":"1.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.03%","time":"22:56","volumn":"2.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"-0.02%","time":"22:57","volumn":"2.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.96","rise":"-0.02%","time":"22:58","volumn":"2.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.01%","time":"22:59","volumn":"2.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.07%","time":"23:00","volumn":"2.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.04%","time":"23:01","volumn":"2.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.04","rise":"0.11%","time":"23:02","volumn":"2.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.08%","time":"23:03","volumn":"2.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.03","rise":"0.10%","time":"23:04","volumn":"2.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.06","rise":"0.15%","time":"23:05","volumn":"2.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.09","rise":"0.20%","time":"23:06","volumn":"2.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.12","rise":"0.24%","time":"23:07","volumn":"2.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.10","rise":"0.22%","time":"23:08","volumn":"2.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.12","rise":"0.24%","time":"23:09","volumn":"2.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.09","rise":"0.19%","time":"23:10","volumn":"2.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.08","rise":"0.18%","time":"23:11","volumn":"2.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.13","rise":"0.26%","time":"23:12","volumn":"2.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.11","rise":"0.23%","time":"23:13","volumn":"2.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.14","rise":"0.27%","time":"23:14","volumn":"2.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.14","rise":"0.27%","time":"23:15","volumn":"2.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.09","rise":"0.19%","time":"23:16","volumn":"2.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.08","rise":"0.18%","time":"23:17","volumn":"2.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.07","rise":"0.16%","time":"23:18","volumn":"2.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.08","rise":"0.17%","time":"23:19","volumn":"2.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.06","rise":"0.15%","time":"23:20","volumn":"2.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.09","rise":"0.19%","time":"23:21","volumn":"2.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.06","rise":"0.15%","time":"23:22","volumn":"2.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.08","rise":"0.17%","time":"23:23","volumn":"2.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.05","rise":"0.13%","time":"23:24","volumn":"2.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.03","rise":"0.10%","time":"23:25","volumn":"2.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.09%","time":"23:26","volumn":"2.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.08","rise":"0.18%","time":"23:27","volumn":"2.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.08","rise":"0.17%","time":"23:28","volumn":"2.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.06","rise":"0.15%","time":"23:29","volumn":"2.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.09","rise":"0.19%","time":"23:30","volumn":"2.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.10","rise":"0.21%","time":"23:31","volumn":"2.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.06","rise":"0.15%","time":"23:32","volumn":"2.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.05","rise":"0.13%","time":"23:33","volumn":"2.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.09%","time":"23:34","volumn":"2.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.00","rise":"0.05%","time":"23:35","volumn":"2.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.06%","time":"23:36","volumn":"2.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.96","rise":"-0.02%","time":"23:37","volumn":"2.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.96","rise":"-0.02%","time":"23:38","volumn":"2.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.06%","time":"23:39","volumn":"2.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.05","rise":"0.12%","time":"23:40","volumn":"2.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.05","rise":"0.12%","time":"23:41","volumn":"2.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.05","rise":"0.13%","time":"23:42","volumn":"2.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.07%","time":"23:43","volumn":"2.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.03","rise":"0.10%","time":"23:44","volumn":"2.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.08%","time":"23:45","volumn":"2.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.07%","time":"23:46","volumn":"2.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.06%","time":"23:47","volumn":"2.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.07%","time":"23:48","volumn":"2.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.03%","time":"23:49","volumn":"2.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.01%","time":"23:50","volumn":"2.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.02%","time":"23:51","volumn":"2.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.04%","time":"23:52","volumn":"2.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.06%","time":"23:53","volumn":"2.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.04%","time":"23:54","volumn":"2.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.04%","time":"23:55","volumn":"2.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"-0.01%","time":"23:56","volumn":"2.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.00%","time":"23:57","volumn":"2.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.04%","time":"23:58","volumn":"2.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.04%","time":"23:59","volumn":"2.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.02","rise":"0.09%","time":"00:00","volumn":"2.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.02","rise":"0.07%","time":"00:01","volumn":"2.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.01","rise":"0.06%","time":"00:02","volumn":"2.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.03","rise":"0.10%","time":"00:03","volumn":"2.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"61.99","rise":"0.03%","time":"00:04","volumn":"2.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"61.99","rise":"0.04%","time":"00:05","volumn":"2.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"61.99","rise":"0.03%","time":"00:06","volumn":"2.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.00","rise":"0.05%","time":"00:07","volumn":"2.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.04","rise":"0.11%","time":"00:08","volumn":"2.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.04","rise":"0.11%","time":"00:09","volumn":"2.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.04","rise":"0.11%","time":"00:10","volumn":"2.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.04","rise":"0.11%","time":"00:11","volumn":"2.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.03","rise":"0.10%","time":"00:12","volumn":"2.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.05","rise":"0.14%","time":"00:13","volumn":"2.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.06","rise":"0.15%","time":"00:14","volumn":"3.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.05","rise":"0.13%","time":"00:15","volumn":"3.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.05","rise":"0.13%","time":"00:16","volumn":"3.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.03","rise":"0.10%","time":"00:17","volumn":"3.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.01","rise":"0.06%","time":"00:18","volumn":"3.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.03","rise":"0.10%","time":"00:19","volumn":"3.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.05","rise":"0.12%","time":"00:20","volumn":"3.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.05","rise":"0.14%","time":"00:21","volumn":"3.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.08","rise":"0.18%","time":"00:22","volumn":"3.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.08","rise":"0.18%","time":"00:23","volumn":"3.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.07","rise":"0.16%","time":"00:24","volumn":"3.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.10","rise":"0.21%","time":"00:25","volumn":"3.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.12","rise":"0.25%","time":"00:26","volumn":"3.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.13","rise":"0.26%","time":"00:27","volumn":"3.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.12","rise":"0.25%","time":"00:28","volumn":"3.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.13","rise":"0.25%","time":"00:29","volumn":"3.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.12","rise":"0.24%","time":"00:30","volumn":"3.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.13","rise":"0.26%","time":"00:31","volumn":"3.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.13","rise":"0.26%","time":"00:32","volumn":"3.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.12","rise":"0.24%","time":"00:33","volumn":"3.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.12","rise":"0.24%","time":"00:34","volumn":"3.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.12","rise":"0.25%","time":"00:35","volumn":"3.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.13","rise":"0.27%","time":"00:36","volumn":"3.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.13","rise":"0.27%","time":"00:37","volumn":"3.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.12","rise":"0.25%","time":"00:38","volumn":"3.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.11","rise":"0.23%","time":"00:39","volumn":"3.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.10","rise":"0.21%","time":"00:40","volumn":"3.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.10","rise":"0.22%","time":"00:41","volumn":"3.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.06","rise":"0.15%","time":"00:42","volumn":"3.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.04","rise":"0.11%","time":"00:43","volumn":"3.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.00","rise":"0.04%","time":"00:44","volumn":"3.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.01","rise":"0.06%","time":"00:45","volumn":"3.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.01","rise":"0.06%","time":"00:46","volumn":"3.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.05","rise":"0.12%","time":"00:47","volumn":"3.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.05","rise":"0.14%","time":"00:48","volumn":"3.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.03","rise":"0.10%","time":"00:49","volumn":"3.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.05","rise":"0.14%","time":"00:50","volumn":"3.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.05","rise":"0.13%","time":"00:51","volumn":"3.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.03","rise":"0.10%","time":"00:52","volumn":"3.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.05","rise":"0.12%","time":"00:53","volumn":"3.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.02","rise":"0.08%","time":"00:54","volumn":"3.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.03","rise":"0.10%","time":"00:55","volumn":"3.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.05","rise":"0.12%","time":"00:56","volumn":"3.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.04","rise":"0.11%","time":"00:57","volumn":"3.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.06","rise":"0.15%","time":"00:58","volumn":"3.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.06","rise":"0.15%","time":"00:59","volumn":"3.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.08","rise":"0.17%","time":"01:00","volumn":"3.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.07","rise":"0.16%","time":"01:01","volumn":"3.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.06","rise":"0.15%","time":"01:02","volumn":"3.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.06","rise":"0.15%","time":"01:03","volumn":"3.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.09","rise":"0.19%","time":"01:04","volumn":"3.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.10","rise":"0.21%","time":"01:05","volumn":"3.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.10","rise":"0.21%","time":"01:06","volumn":"3.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.12","rise":"0.24%","time":"01:07","volumn":"3.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.13","rise":"0.27%","time":"01:08","volumn":"3.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.17","rise":"0.33%","time":"01:09","volumn":"3.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.17","rise":"0.33%","time":"01:10","volumn":"3.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.19","rise":"0.36%","time":"01:11","volumn":"3.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.15","rise":"0.29%","time":"01:12","volumn":"3.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.15","rise":"0.29%","time":"01:13","volumn":"3.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.16","rise":"0.31%","time":"01:14","volumn":"3.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.16","rise":"0.31%","time":"01:15","volumn":"3.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.17","rise":"0.32%","time":"01:16","volumn":"3.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.17","rise":"0.33%","time":"01:17","volumn":"3.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.16","rise":"0.31%","time":"01:18","volumn":"3.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.17","rise":"0.33%","time":"01:19","volumn":"3.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.19","rise":"0.36%","time":"01:20","volumn":"3.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.19","rise":"0.35%","time":"01:21","volumn":"3.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.19","rise":"0.36%","time":"01:22","volumn":"3.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.18","rise":"0.34%","time":"01:23","volumn":"3.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.18","rise":"0.34%","time":"01:24","volumn":"3.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.17","rise":"0.33%","time":"01:25","volumn":"3.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.20","rise":"0.36%","time":"01:26","volumn":"3.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.22","rise":"0.40%","time":"01:27","volumn":"3.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.20","rise":"0.37%","time":"01:28","volumn":"3.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.23","rise":"0.41%","time":"01:29","volumn":"3.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.23","rise":"0.43%","time":"01:30","volumn":"3.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.23","rise":"0.43%","time":"01:31","volumn":"3.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.24","rise":"0.43%","time":"01:32","volumn":"3.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.27","rise":"0.48%","time":"01:33","volumn":"3.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.27","rise":"0.48%","time":"01:34","volumn":"3.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.26","rise":"0.47%","time":"01:35","volumn":"3.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.26","rise":"0.47%","time":"01:36","volumn":"3.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.23","rise":"0.41%","time":"01:37","volumn":"3.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.18","rise":"0.34%","time":"01:38","volumn":"4.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.18","rise":"0.34%","time":"01:39","volumn":"4.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.19","rise":"0.35%","time":"01:40","volumn":"4.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.20","rise":"0.36%","time":"01:41","volumn":"4.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.20","rise":"0.38%","time":"01:42","volumn":"4.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.22","rise":"0.40%","time":"01:43","volumn":"4.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.21","rise":"0.39%","time":"01:44","volumn":"4.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.22","rise":"0.40%","time":"01:45","volumn":"4.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.21","rise":"0.39%","time":"01:46","volumn":"4.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.21","rise":"0.39%","time":"01:47","volumn":"4.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.22","rise":"0.40%","time":"01:48","volumn":"4.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.22","rise":"0.40%","time":"01:49","volumn":"4.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.21","rise":"0.39%","time":"01:50","volumn":"4.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.23","rise":"0.42%","time":"01:51","volumn":"4.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.23","rise":"0.43%","time":"01:52","volumn":"4.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.19","rise":"0.35%","time":"01:53","volumn":"4.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.19","rise":"0.36%","time":"01:54","volumn":"4.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.20","rise":"0.36%","time":"01:55","volumn":"4.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.22","rise":"0.40%","time":"01:56","volumn":"4.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.23","rise":"0.41%","time":"01:57","volumn":"4.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.24","rise":"0.44%","time":"01:58","volumn":"4.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.25","rise":"0.45%","time":"01:59","volumn":"4.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.23","rise":"0.43%","time":"02:00","volumn":"4.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.26","rise":"0.47%","time":"02:01","volumn":"4.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.24","rise":"0.44%","time":"02:02","volumn":"4.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.27","rise":"0.48%","time":"02:03","volumn":"4.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.26","rise":"0.47%","time":"02:04","volumn":"4.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.27","rise":"0.48%","time":"02:05","volumn":"4.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.28","rise":"0.51%","time":"02:06","volumn":"4.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.30","rise":"0.52%","time":"02:07","volumn":"4.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.30","rise":"0.54%","time":"02:08","volumn":"4.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.33","rise":"0.58%","time":"02:09","volumn":"4.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.60%","time":"02:10","volumn":"4.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.35","rise":"0.61%","time":"02:11","volumn":"4.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.33","rise":"0.57%","time":"02:12","volumn":"4.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.61%","time":"02:13","volumn":"4.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.35","rise":"0.61%","time":"02:14","volumn":"4.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.61%","time":"02:15","volumn":"4.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.35","rise":"0.62%","time":"02:16","volumn":"4.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.36","rise":"0.63%","time":"02:17","volumn":"4.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.36","rise":"0.63%","time":"02:18","volumn":"4.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.35","rise":"0.62%","time":"02:19","volumn":"4.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.37","rise":"0.64%","time":"02:20","volumn":"4.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.35","rise":"0.61%","time":"02:21","volumn":"4.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.36","rise":"0.63%","time":"02:22","volumn":"4.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.35","rise":"0.62%","time":"02:23","volumn":"4.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.35","rise":"0.62%","time":"02:24","volumn":"4.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.59%","time":"02:25","volumn":"4.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.60%","time":"02:26","volumn":"4.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.33","rise":"0.58%","time":"02:27","volumn":"4.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.61%","time":"02:28","volumn":"4.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.61%","time":"02:29","volumn":"4.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.61%","time":"02:30","volumn":"4.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.61%","time":"02:31","volumn":"4.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.35","rise":"0.62%","time":"02:32","volumn":"4.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.35","rise":"0.62%","time":"02:33","volumn":"4.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.32","rise":"0.56%","time":"02:34","volumn":"4.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.30","rise":"0.54%","time":"02:35","volumn":"4.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.33","rise":"0.58%","time":"02:36","volumn":"4.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.59%","time":"02:37","volumn":"4.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.61%","time":"02:38","volumn":"4.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.60%","time":"02:39","volumn":"4.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.59%","time":"02:40","volumn":"4.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.59%","time":"02:41","volumn":"4.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.34","rise":"0.61%","time":"02:42","volumn":"4.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.35","rise":"0.62%","time":"02:43","volumn":"4.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.35","rise":"0.62%","time":"02:44","volumn":"4.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.37","rise":"0.65%","time":"02:45","volumn":"4.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.38","rise":"0.65%","time":"02:46","volumn":"4.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.38","rise":"0.65%","time":"02:47","volumn":"4.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.40","rise":"0.69%","time":"02:48","volumn":"4.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.38","rise":"0.65%","time":"02:49","volumn":"4.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.38","rise":"0.65%","time":"02:50","volumn":"4.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.37","rise":"0.65%","time":"02:51","volumn":"4.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.36","rise":"0.63%","time":"02:52","volumn":"4.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.36","rise":"0.64%","time":"02:53","volumn":"4.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.36","rise":"0.63%","time":"02:54","volumn":"4.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.37","rise":"0.64%","time":"02:55","volumn":"4.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.38","rise":"0.65%","time":"02:56","volumn":"4.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.36","rise":"0.63%","time":"02:57","volumn":"4.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.38","rise":"0.66%","time":"02:58","volumn":"4.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.38","rise":"0.67%","time":"02:59","volumn":"5.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.38","rise":"0.65%","time":"03:00","volumn":"5.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.38","rise":"0.67%","time":"03:01","volumn":"5.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.41","rise":"0.71%","time":"03:02","volumn":"5.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.41","rise":"0.72%","time":"03:03","volumn":"5.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.44","rise":"0.75%","time":"03:04","volumn":"5.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.42","rise":"0.73%","time":"03:05","volumn":"5.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.40","rise":"0.70%","time":"03:06","volumn":"5.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.42","rise":"0.73%","time":"03:07","volumn":"5.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.41","rise":"0.70%","time":"03:08","volumn":"5.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.44","rise":"0.75%","time":"03:09","volumn":"5.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.43","rise":"0.74%","time":"03:10","volumn":"5.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.44","rise":"0.75%","time":"03:11","volumn":"5.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.44","rise":"0.76%","time":"03:12","volumn":"5.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.45","rise":"0.78%","time":"03:13","volumn":"5.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.45","rise":"0.78%","time":"03:14","volumn":"5.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.45","rise":"0.77%","time":"03:15","volumn":"5.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.47","rise":"0.81%","time":"03:16","volumn":"5.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.47","rise":"0.81%","time":"03:17","volumn":"5.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.48","rise":"0.81%","time":"03:18","volumn":"5.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.47","rise":"0.80%","time":"03:19","volumn":"5.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.46","rise":"0.80%","time":"03:20","volumn":"5.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.47","rise":"0.80%","time":"03:21","volumn":"5.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.48","rise":"0.81%","time":"03:22","volumn":"5.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.49","rise":"0.84%","time":"03:23","volumn":"5.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.48","rise":"0.82%","time":"03:24","volumn":"5.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.49","rise":"0.85%","time":"03:25","volumn":"5.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.51","rise":"0.87%","time":"03:26","volumn":"5.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.53","rise":"0.90%","time":"03:27","volumn":"5.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.51","rise":"0.87%","time":"03:28","volumn":"5.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.51","rise":"0.86%","time":"03:29","volumn":"5.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.48","rise":"0.83%","time":"03:30","volumn":"5.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.51","rise":"0.86%","time":"03:31","volumn":"5.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.51","rise":"0.87%","time":"03:32","volumn":"5.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.53","rise":"0.90%","time":"03:33","volumn":"5.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.52","rise":"0.90%","time":"03:34","volumn":"5.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.52","rise":"0.88%","time":"03:35","volumn":"5.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.52","rise":"0.90%","time":"03:36","volumn":"5.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.52","rise":"0.88%","time":"03:37","volumn":"5.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.58","rise":"0.98%","time":"03:38","volumn":"5.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.59","rise":"0.99%","time":"03:39","volumn":"5.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.59","rise":"0.99%","time":"03:40","volumn":"5.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.61","rise":"1.03%","time":"03:41","volumn":"6.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.63","rise":"1.07%","time":"03:42","volumn":"6.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.65","rise":"1.10%","time":"03:43","volumn":"6.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.72","rise":"1.20%","time":"03:44","volumn":"6.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.72","rise":"1.20%","time":"03:45","volumn":"6.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.72","rise":"1.21%","time":"03:46","volumn":"6.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.76","rise":"1.28%","time":"03:47","volumn":"6.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.77","rise":"1.30%","time":"03:48","volumn":"6.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.79","rise":"1.32%","time":"03:49","volumn":"6.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.82","rise":"1.37%","time":"03:50","volumn":"6.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.81","rise":"1.36%","time":"03:51","volumn":"6.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.85","rise":"1.43%","time":"03:52","volumn":"6.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.89","rise":"1.48%","time":"03:53","volumn":"6.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.95","rise":"1.59%","time":"03:54","volumn":"7.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.95","rise":"1.58%","time":"03:55","volumn":"7.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"63.00","rise":"1.66%","time":"03:56","volumn":"7.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.99","rise":"1.65%","time":"03:57","volumn":"7.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.99","rise":"1.65%","time":"03:58","volumn":"8.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.95","rise":"1.58%","time":"03:59","volumn":"8.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.93","rise":"1.55%","time":"04:00","volumn":"19.82\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u53ef\u53e3\u53ef\u4e50[KO]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_KO.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/KO.html?from=360search","volume":"1981.66\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["63.58","60.54","57.51","54.47","51.44"]},"cyrate":{"o":["6.22%","1.15%","-3.92%","-8.99%","-14.07%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"59.85","rise":"0","time":"06\/20","volumn":"13.97\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"60.02","rise":"0.28%","time":"06\/21","volumn":"13.95\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"60.45","rise":"0.99%","time":"06\/22","volumn":"15.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"59.80","rise":"-0.10%","time":"06\/23","volumn":"25.11\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"59.81","rise":"-0.07%","time":"06\/26","volumn":"12.85\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"59.69","rise":"-0.28%","time":"06\/27","volumn":"9.07\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"59.12","rise":"-1.24%","time":"06\/28","volumn":"11.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"58.62","rise":"-2.07%","time":"06\/29","volumn":"17.14\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"58.81","rise":"-1.74%","time":"06\/30","volumn":"19.74\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"59.17","rise":"-1.14%","time":"07\/03","volumn":"9.69\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"59.62","rise":"-0.38%","time":"07\/05","volumn":"14.72\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"59.16","rise":"-1.17%","time":"07\/06","volumn":"12.60\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"58.35","rise":"-2.51%","time":"07\/07","volumn":"14.57\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"57.91","rise":"-3.26%","time":"07\/10","volumn":"15.48\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"58.12","rise":"-2.91%","time":"07\/11","volumn":"15.97\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"58.44","rise":"-2.37%","time":"07\/12","volumn":"14.24\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"58.95","rise":"-1.52%","time":"07\/13","volumn":"11.27\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.49","rise":"-0.60%","time":"07\/14","volumn":"11.63\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"59.41","rise":"-0.75%","time":"07\/17","volumn":"10.01\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"59.16","rise":"-1.15%","time":"07\/18","volumn":"11.15\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"60.23","rise":"0.63%","time":"07\/19","volumn":"12.93\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"60.98","rise":"1.89%","time":"07\/20","volumn":"11.56\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"61.03","rise":"1.97%","time":"07\/21","volumn":"12.81\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"61.05","rise":"2.00%","time":"07\/24","volumn":"10.25\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"60.84","rise":"1.65%","time":"07\/25","volumn":"13.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"61.65","rise":"2.99%","time":"07\/26","volumn":"17.14\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"61.03","rise":"1.97%","time":"07\/27","volumn":"11.52\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"61.08","rise":"2.04%","time":"07\/28","volumn":"9.72\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"60.52","rise":"1.12%","time":"07\/31","volumn":"15.58\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"60.37","rise":"0.85%","time":"08\/01","volumn":"9.28\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"60.55","rise":"1.17%","time":"08\/02","volumn":"11.06\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"60.23","rise":"0.63%","time":"08\/03","volumn":"8.04\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"59.30","rise":"-0.92%","time":"08\/04","volumn":"9.36\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"59.78","rise":"-0.12%","time":"08\/07","volumn":"6.98\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"59.52","rise":"-0.57%","time":"08\/08","volumn":"7.96\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"59.66","rise":"-0.33%","time":"08\/09","volumn":"7.90\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"59.52","rise":"-0.57%","time":"08\/10","volumn":"7.87\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"59.77","rise":"-0.15%","time":"08\/11","volumn":"8.48\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"59.48","rise":"-0.63%","time":"08\/14","volumn":"7.17\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"59.06","rise":"-1.32%","time":"08\/15","volumn":"7.19\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"59.08","rise":"-1.30%","time":"08\/16","volumn":"8.35\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"59.20","rise":"-1.09%","time":"08\/17","volumn":"12.87\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"59.55","rise":"-0.52%","time":"08\/18","volumn":"11.08\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"59.02","rise":"-1.39%","time":"08\/21","volumn":"8.64\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"58.66","rise":"-2.00%","time":"08\/22","volumn":"9.41\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"58.87","rise":"-1.65%","time":"08\/23","volumn":"7.75\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"58.70","rise":"-1.92%","time":"08\/24","volumn":"8.95\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"58.98","rise":"-1.45%","time":"08\/25","volumn":"7.63\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"59.16","rise":"-1.17%","time":"08\/28","volumn":"6.25\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"59.09","rise":"-1.27%","time":"08\/29","volumn":"8.19\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"59.06","rise":"-1.32%","time":"08\/30","volumn":"9.45\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"58.42","rise":"-2.39%","time":"08\/31","volumn":"14.65\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"57.91","rise":"-3.26%","time":"09\/01","volumn":"11.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"57.41","rise":"-4.08%","time":"09\/05","volumn":"12.47\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"57.38","rise":"-4.14%","time":"09\/06","volumn":"13.92\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"56.92","rise":"-4.90%","time":"09\/07","volumn":"17.62\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"56.92","rise":"-4.90%","time":"09\/08","volumn":"14.31\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"57.48","rise":"-3.98%","time":"09\/11","volumn":"14.76\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"56.90","rise":"-4.95%","time":"09\/12","volumn":"12.29\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"57.03","rise":"-4.71%","time":"09\/13","volumn":"12.64\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"57.52","rise":"-3.91%","time":"09\/14","volumn":"12.31\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"56.99","rise":"-4.78%","time":"09\/15","volumn":"55.69\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"57.35","rise":"-4.18%","time":"09\/18","volumn":"13.62\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"57.23","rise":"-4.38%","time":"09\/19","volumn":"12.00\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"57.49","rise":"-3.94%","time":"09\/20","volumn":"14.77\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"56.59","rise":"-5.45%","time":"09\/21","volumn":"15.94\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"56.66","rise":"-5.35%","time":"09\/22","volumn":"14.64\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"56.05","rise":"-6.35%","time":"09\/25","volumn":"12.36\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"55.59","rise":"-7.13%","time":"09\/26","volumn":"11.19\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"55.01","rise":"-8.10%","time":"09\/27","volumn":"13.76\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"54.87","rise":"-8.34%","time":"09\/28","volumn":"12.47\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"55.03","rise":"-8.05%","time":"09\/29","volumn":"12.27\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"54.53","rise":"-8.89%","time":"10\/02","volumn":"11.79\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"53.94","rise":"-9.89%","time":"10\/03","volumn":"13.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"54.09","rise":"-9.62%","time":"10\/04","volumn":"12.09\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"51.44","rise":"-14.07%","time":"10\/05","volumn":"29.84\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"52.20","rise":"-12.80%","time":"10\/06","volumn":"30.29\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"51.94","rise":"-13.23%","time":"10\/09","volumn":"15.70\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"53.09","rise":"-11.31%","time":"10\/10","volumn":"20.91\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"52.77","rise":"-11.85%","time":"10\/11","volumn":"21.14\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"51.87","rise":"-13.35%","time":"10\/12","volumn":"19.33\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"51.95","rise":"-13.22%","time":"10\/13","volumn":"14.52\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"52.48","rise":"-12.31%","time":"10\/16","volumn":"12.79\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"53.12","rise":"-11.24%","time":"10\/17","volumn":"16.45\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"53.10","rise":"-11.28%","time":"10\/18","volumn":"12.81\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"53.41","rise":"-10.78%","time":"10\/19","volumn":"16.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"53.62","rise":"-10.41%","time":"10\/20","volumn":"15.68\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"53.13","rise":"-11.23%","time":"10\/23","volumn":"21.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"54.70","rise":"-8.62%","time":"10\/24","volumn":"25.29\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"55.17","rise":"-7.82%","time":"10\/25","volumn":"16.70\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"54.84","rise":"-8.39%","time":"10\/26","volumn":"16.22\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"54.30","rise":"-9.29%","time":"10\/27","volumn":"13.62\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"55.20","rise":"-7.77%","time":"10\/30","volumn":"15.01\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"55.55","rise":"-7.20%","time":"10\/31","volumn":"16.64\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"55.49","rise":"-7.28%","time":"11\/01","volumn":"14.11\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"56.15","rise":"-6.20%","time":"11\/02","volumn":"13.09\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"55.80","rise":"-6.78%","time":"11\/03","volumn":"13.96\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"56.02","rise":"-6.40%","time":"11\/06","volumn":"12.67\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"56.23","rise":"-6.05%","time":"11\/07","volumn":"10.45\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"56.15","rise":"-6.20%","time":"11\/08","volumn":"13.74\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"55.72","rise":"-6.92%","time":"11\/09","volumn":"12.02\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"55.77","rise":"-6.82%","time":"11\/10","volumn":"11.68\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"55.98","rise":"-6.47%","time":"11\/13","volumn":"12.80\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.16","rise":"-6.18%","time":"11\/14","volumn":"12.69\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"56.27","rise":"-6.00%","time":"11\/15","volumn":"10.20\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"56.20","rise":"-6.10%","time":"11\/16","volumn":"16.01\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"56.31","rise":"-5.91%","time":"11\/17","volumn":"14.47\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"56.45","rise":"-5.68%","time":"11\/20","volumn":"13.05\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"57.09","rise":"-4.63%","time":"11\/21","volumn":"13.89\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"57.48","rise":"-3.98%","time":"11\/22","volumn":"11.32\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"57.56","rise":"-3.83%","time":"11\/24","volumn":"4.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"57.52","rise":"-3.91%","time":"11\/27","volumn":"16.25\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"57.63","rise":"-3.71%","time":"11\/28","volumn":"13.72\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"57.28","rise":"-4.29%","time":"11\/29","volumn":"11.25\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.95","rise":"-3.17%","time":"11\/30","volumn":"22.72\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"58.16","rise":"-2.84%","time":"12\/01","volumn":"15.37\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"58.09","rise":"-2.96%","time":"12\/04","volumn":"14.94\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"58.17","rise":"-2.81%","time":"12\/05","volumn":"11.88\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"58.12","rise":"-2.91%","time":"12\/06","volumn":"14.87\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"58.26","rise":"-2.67%","time":"12\/07","volumn":"11.59\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"58.12","rise":"-2.89%","time":"12\/08","volumn":"11.18\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"58.55","rise":"-2.17%","time":"12\/11","volumn":"14.52\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"58.94","rise":"-1.54%","time":"12\/12","volumn":"12.90\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"59.45","rise":"-0.68%","time":"12\/13","volumn":"15.47\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"58.55","rise":"-2.17%","time":"12\/14","volumn":"22.47\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"58.12","rise":"-2.91%","time":"12\/15","volumn":"65.17\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"58.53","rise":"-2.21%","time":"12\/18","volumn":"16.72\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"58.34","rise":"-2.52%","time":"12\/19","volumn":"14.61\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"57.12","rise":"-4.56%","time":"12\/20","volumn":"17.36\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"57.51","rise":"-3.93%","time":"12\/21","volumn":"11.73\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"57.84","rise":"-3.37%","time":"12\/22","volumn":"9.03\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"58.08","rise":"-2.97%","time":"12\/26","volumn":"6.42\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"58.23","rise":"-2.72%","time":"12\/27","volumn":"8.56\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"58.27","rise":"-2.66%","time":"12\/28","volumn":"8.39\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"58.45","rise":"-2.36%","time":"12\/29","volumn":"9.24\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"59.34","rise":"-0.87%","time":"01\/02","volumn":"16.32\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"59.48","rise":"-0.63%","time":"01\/03","volumn":"14.83\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"59.27","rise":"-0.97%","time":"01\/04","volumn":"12.91\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"59.19","rise":"-1.12%","time":"01\/05","volumn":"10.41\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"59.62","rise":"-0.38%","time":"01\/08","volumn":"11.55\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"59.52","rise":"-0.57%","time":"01\/09","volumn":"10.49\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"59.72","rise":"-0.23%","time":"01\/10","volumn":"12.25\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"59.33","rise":"-0.89%","time":"01\/11","volumn":"13.75\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"59.91","rise":"0.08%","time":"01\/12","volumn":"13.22\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"59.51","rise":"-0.58%","time":"01\/16","volumn":"11.81\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"59.51","rise":"-0.58%","time":"01\/17","volumn":"8.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"59.67","rise":"-0.30%","time":"01\/18","volumn":"10.40\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"59.34","rise":"-0.85%","time":"01\/19","volumn":"14.19\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"59.09","rise":"-1.29%","time":"01\/22","volumn":"14.31\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"59.37","rise":"-0.82%","time":"01\/23","volumn":"14.47\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"58.42","rise":"-2.39%","time":"01\/24","volumn":"16.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"58.67","rise":"-1.97%","time":"01\/25","volumn":"14.90\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"58.88","rise":"-1.62%","time":"01\/26","volumn":"13.02\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"59.24","rise":"-1.02%","time":"01\/29","volumn":"14.54\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"59.41","rise":"-0.74%","time":"01\/30","volumn":"22.06\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"59.01","rise":"-1.42%","time":"01\/31","volumn":"22.83\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"60.49","rise":"1.07%","time":"02\/01","volumn":"15.86\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"60.05","rise":"0.33%","time":"02\/02","volumn":"17.54\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"59.55","rise":"-0.50%","time":"02\/05","volumn":"12.76\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"59.45","rise":"-0.67%","time":"02\/06","volumn":"12.78\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"59.51","rise":"-0.58%","time":"02\/07","volumn":"10.26\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"59.34","rise":"-0.85%","time":"02\/08","volumn":"12.87\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"59.08","rise":"-1.30%","time":"02\/09","volumn":"15.23\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"59.22","rise":"-1.07%","time":"02\/12","volumn":"13.50\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"58.87","rise":"-1.65%","time":"02\/13","volumn":"24.19\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"58.80","rise":"-1.75%","time":"02\/14","volumn":"15.86\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"58.91","rise":"-1.57%","time":"02\/15","volumn":"13.69\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"58.91","rise":"-1.59%","time":"02\/16","volumn":"13.94\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"60.22","rise":"0.60%","time":"02\/20","volumn":"18.33\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"60.76","rise":"1.50%","time":"02\/21","volumn":"14.29\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"60.66","rise":"1.35%","time":"02\/22","volumn":"12.98\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"60.72","rise":"1.44%","time":"02\/23","volumn":"13.60\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"60.23","rise":"0.62%","time":"02\/26","volumn":"10.33\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"59.85","rise":"0.00%","time":"02\/27","volumn":"9.93\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"59.91","rise":"0.10%","time":"02\/28","volumn":"8.06\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"59.53","rise":"-0.53%","time":"02\/29","volumn":"18.15\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"59.05","rise":"-1.35%","time":"03\/01","volumn":"10.91\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"59.33","rise":"-0.89%","time":"03\/04","volumn":"10.13\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"59.03","rise":"-1.37%","time":"03\/05","volumn":"12.30\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"59.06","rise":"-1.32%","time":"03\/06","volumn":"12.38\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"58.95","rise":"-1.50%","time":"03\/07","volumn":"13.57\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"59.03","rise":"-1.37%","time":"03\/08","volumn":"13.24\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"59.76","rise":"-0.17%","time":"03\/11","volumn":"14.11\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"60.02","rise":"0.27%","time":"03\/12","volumn":"12.68\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"60.63","rise":"1.30%","time":"03\/13","volumn":"13.91\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"60.50","rise":"1.08%","time":"03\/14","volumn":"14.00\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"59.88","rise":"0.04%","time":"03\/15","volumn":"36.85\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"60.13","rise":"0.46%","time":"03\/18","volumn":"15.85\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"60.23","rise":"0.63%","time":"03\/19","volumn":"15.03\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"60.75","rise":"1.50%","time":"03\/20","volumn":"15.26\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"60.47","rise":"1.03%","time":"03\/21","volumn":"13.07\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"60.49","rise":"1.06%","time":"03\/22","volumn":"11.50\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"60.40","rise":"0.91%","time":"03\/25","volumn":"13.14\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"60.54","rise":"1.14%","time":"03\/26","volumn":"13.28\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"61.03","rise":"1.96%","time":"03\/27","volumn":"12.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"61.18","rise":"2.21%","time":"03\/28","volumn":"13.68\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"60.68","rise":"1.38%","time":"04\/01","volumn":"11.67\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"60.15","rise":"0.49%","time":"04\/02","volumn":"13.02\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"59.83","rise":"-0.04%","time":"04\/03","volumn":"13.67\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"59.30","rise":"-0.93%","time":"04\/04","volumn":"14.32\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"59.51","rise":"-0.58%","time":"04\/05","volumn":"10.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"59.27","rise":"-0.98%","time":"04\/08","volumn":"10.28\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"59.72","rise":"-0.23%","time":"04\/09","volumn":"10.79\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"58.92","rise":"-1.56%","time":"04\/10","volumn":"11.86\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"59.05","rise":"-1.34%","time":"04\/11","volumn":"11.11\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"58.28","rise":"-2.63%","time":"04\/12","volumn":"12.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"58.14","rise":"-2.87%","time":"04\/15","volumn":"12.43\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"58.06","rise":"-3.00%","time":"04\/16","volumn":"11.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"58.51","rise":"-2.25%","time":"04\/17","volumn":"13.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"58.91","rise":"-1.58%","time":"04\/18","volumn":"11.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"60.17","rise":"0.53%","time":"04\/19","volumn":"21.21\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"60.55","rise":"1.16%","time":"04\/22","volumn":"15.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"60.64","rise":"1.31%","time":"04\/23","volumn":"13.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.55","rise":"2.83%","time":"04\/24","volumn":"19.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.74","rise":"3.15%","time":"04\/25","volumn":"19.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"61.74","rise":"3.15%","time":"04\/26","volumn":"10.99\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"62.04","rise":"3.65%","time":"04\/29","volumn":"13.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"61.77","rise":"3.20%","time":"04\/30","volumn":"19.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"61.93","rise":"3.47%","time":"05\/01","volumn":"16.73\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"61.99","rise":"3.57%","time":"05\/02","volumn":"10.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.17","rise":"3.87%","time":"05\/03","volumn":"11.63\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.35","rise":"4.17%","time":"05\/06","volumn":"9.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"62.62","rise":"4.62%","time":"05\/07","volumn":"9.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"62.85","rise":"5.00%","time":"05\/08","volumn":"10.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"62.88","rise":"5.05%","time":"05\/09","volumn":"9.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"63.26","rise":"5.69%","time":"05\/10","volumn":"8.37\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.58","rise":"6.22%","time":"05\/13","volumn":"10.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.10","rise":"5.42%","time":"05\/14","volumn":"10.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.13","rise":"5.47%","time":"05\/15","volumn":"9.84\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.32","rise":"5.79%","time":"05\/16","volumn":"10.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.03","rise":"5.30%","time":"05\/17","volumn":"11.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"62.57","rise":"4.54%","time":"05\/20","volumn":"11.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"62.91","rise":"5.10%","time":"05\/21","volumn":"9.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.00","rise":"5.25%","time":"05\/22","volumn":"7.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.09","rise":"3.73%","time":"05\/23","volumn":"9.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.00","rise":"3.58%","time":"05\/24","volumn":"8.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.82","rise":"3.28%","time":"05\/28","volumn":"12.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.70","rise":"3.08%","time":"05\/29","volumn":"11.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.97","rise":"3.53%","time":"05\/30","volumn":"9.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.93","rise":"5.14%","time":"05\/31","volumn":"19.82\u4e07"}],"points":"240"}}