{"amount":"1.04\u4ebf","changeAmount":"1.38","close":"33.28","currentPrice":"34.66","currenttime":"2024-05-29 04:00:35","e":{"@attributes":{"datetime":"2024-05-29 04:00:35","e1":"34.66","e2":"1.38","e3":"(4.15%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["35.54","34.96","34.39","33.81","33.23"]},"cyrate":{"o":["0.31%","-1.32%","-2.94%","-4.57%","-6.20%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.43","rise":"0","time":"02:35","volumn":"168.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.47","rise":"0.11%","time":"02:40","volumn":"108.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.45","rise":"0.06%","time":"02:45","volumn":"149.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.48","rise":"0.14%","time":"02:50","volumn":"369.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.42","rise":"-0.03%","time":"02:55","volumn":"319.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.37","rise":"-0.17%","time":"03:00","volumn":"149.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.35","rise":"-0.23%","time":"03:05","volumn":"198.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.45","rise":"0.04%","time":"03:10","volumn":"304.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.43","rise":"0.00%","time":"03:15","volumn":"267.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.44","rise":"0.03%","time":"03:20","volumn":"412.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.46","rise":"0.08%","time":"03:25","volumn":"139.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.43","rise":"0.00%","time":"03:30","volumn":"290.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.45","rise":"0.07%","time":"03:35","volumn":"277.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.45","rise":"0.06%","time":"03:40","volumn":"307.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.41","rise":"-0.06%","time":"03:45","volumn":"386.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.51","rise":"0.23%","time":"03:50","volumn":"2342.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.54","rise":"0.31%","time":"03:55","volumn":"998.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.52","rise":"0.25%","time":"04:00","volumn":"8290.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.27","rise":"-0.44%","time":"21:35","volumn":"749.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.15","rise":"-0.79%","time":"21:40","volumn":"233.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.23","rise":"-0.56%","time":"21:45","volumn":"323.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.23","rise":"-0.55%","time":"21:50","volumn":"178.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.12","rise":"-0.87%","time":"21:55","volumn":"390.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.07","rise":"-1.02%","time":"22:00","volumn":"223.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.97","rise":"-1.30%","time":"22:05","volumn":"362.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.09","rise":"-0.96%","time":"22:10","volumn":"600.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.20","rise":"-0.66%","time":"22:15","volumn":"251.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.20","rise":"-0.65%","time":"22:20","volumn":"216.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.17","rise":"-0.72%","time":"22:25","volumn":"295.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.19","rise":"-0.68%","time":"22:30","volumn":"316.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.26","rise":"-0.48%","time":"22:35","volumn":"304.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.34","rise":"-0.25%","time":"22:40","volumn":"172.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.30","rise":"-0.38%","time":"22:45","volumn":"491.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.41","rise":"-0.06%","time":"22:50","volumn":"327.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.50","rise":"0.20%","time":"22:55","volumn":"198.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.42","rise":"-0.03%","time":"23:00","volumn":"167.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.45","rise":"0.06%","time":"23:05","volumn":"133.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.38","rise":"-0.14%","time":"23:10","volumn":"142.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.40","rise":"-0.10%","time":"23:15","volumn":"272.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.44","rise":"0.01%","time":"23:20","volumn":"116.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.40","rise":"-0.08%","time":"23:25","volumn":"235.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.38","rise":"-0.14%","time":"23:30","volumn":"136.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.31","rise":"-0.34%","time":"23:35","volumn":"101.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.28","rise":"-0.42%","time":"23:40","volumn":"63.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.23","rise":"-0.55%","time":"23:45","volumn":"109.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.25","rise":"-0.51%","time":"23:50","volumn":"41.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"35.20","rise":"-0.65%","time":"23:55","volumn":"155.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"35.13","rise":"-0.83%","time":"00:00","volumn":"91.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"35.04","rise":"-1.10%","time":"00:05","volumn":"1695.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"35.03","rise":"-1.11%","time":"00:10","volumn":"98.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.99","rise":"-1.23%","time":"00:15","volumn":"110.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"35.06","rise":"-1.04%","time":"00:20","volumn":"209.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"35.09","rise":"-0.96%","time":"00:25","volumn":"87.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"35.07","rise":"-1.02%","time":"00:30","volumn":"127.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"35.05","rise":"-1.07%","time":"00:35","volumn":"97.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"35.10","rise":"-0.93%","time":"00:40","volumn":"79.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"35.11","rise":"-0.90%","time":"00:45","volumn":"74.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"35.10","rise":"-0.93%","time":"00:50","volumn":"98.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"35.04","rise":"-1.10%","time":"00:55","volumn":"73.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"35.08","rise":"-1.00%","time":"01:00","volumn":"165.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"35.01","rise":"-1.19%","time":"01:05","volumn":"133.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.97","rise":"-1.30%","time":"01:10","volumn":"89.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.93","rise":"-1.41%","time":"01:15","volumn":"118.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.80","rise":"-1.78%","time":"01:20","volumn":"322.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.72","rise":"-2.02%","time":"01:25","volumn":"272.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.63","rise":"-2.26%","time":"01:30","volumn":"300.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.60","rise":"-2.33%","time":"01:35","volumn":"366.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.60","rise":"-2.33%","time":"01:40","volumn":"331.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.55","rise":"-2.47%","time":"01:45","volumn":"438.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.55","rise":"-2.48%","time":"01:50","volumn":"268.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.55","rise":"-2.48%","time":"01:55","volumn":"468.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.63","rise":"-2.26%","time":"02:00","volumn":"341.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.55","rise":"-2.48%","time":"02:05","volumn":"208.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.55","rise":"-2.47%","time":"02:10","volumn":"282.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.44","rise":"-2.81%","time":"02:15","volumn":"1068.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.57","rise":"-2.43%","time":"02:20","volumn":"186.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.58","rise":"-2.40%","time":"02:25","volumn":"199.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.53","rise":"-2.53%","time":"02:30","volumn":"189.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.49","rise":"-2.65%","time":"02:35","volumn":"321.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.46","rise":"-2.74%","time":"02:40","volumn":"416.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.46","rise":"-2.72%","time":"02:45","volumn":"373.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.48","rise":"-2.68%","time":"02:50","volumn":"815.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.51","rise":"-2.60%","time":"02:55","volumn":"303.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.42","rise":"-2.84%","time":"03:00","volumn":"297.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.42","rise":"-2.85%","time":"03:05","volumn":"415.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.40","rise":"-2.91%","time":"03:10","volumn":"536.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.42","rise":"-2.85%","time":"03:15","volumn":"279.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.45","rise":"-2.75%","time":"03:20","volumn":"605.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.40","rise":"-2.91%","time":"03:25","volumn":"510.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.48","rise":"-2.68%","time":"03:30","volumn":"878.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.55","rise":"-2.48%","time":"03:35","volumn":"603.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.52","rise":"-2.57%","time":"03:40","volumn":"425.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.51","rise":"-2.61%","time":"03:45","volumn":"465.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.42","rise":"-2.85%","time":"03:50","volumn":"988.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.43","rise":"-2.82%","time":"03:55","volumn":"1664.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.38","rise":"-2.96%","time":"04:00","volumn":"9693.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.87","rise":"-4.40%","time":"21:35","volumn":"769.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.79","rise":"-4.63%","time":"21:40","volumn":"572.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.60","rise":"-5.17%","time":"21:45","volumn":"493.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.63","rise":"-5.08%","time":"21:50","volumn":"245.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.65","rise":"-5.02%","time":"21:55","volumn":"555.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.63","rise":"-5.07%","time":"22:00","volumn":"135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.61","rise":"-5.14%","time":"22:05","volumn":"117.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.52","rise":"-5.38%","time":"22:10","volumn":"296.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.51","rise":"-5.43%","time":"22:15","volumn":"129.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.47","rise":"-5.53%","time":"22:20","volumn":"282.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.56","rise":"-5.28%","time":"22:25","volumn":"110.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.48","rise":"-5.52%","time":"22:30","volumn":"252.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.57","rise":"-5.25%","time":"22:35","volumn":"259.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.60","rise":"-5.15%","time":"22:40","volumn":"357.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.65","rise":"-5.02%","time":"22:45","volumn":"180.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.57","rise":"-5.25%","time":"22:50","volumn":"270.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.62","rise":"-5.11%","time":"22:55","volumn":"429.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.61","rise":"-5.14%","time":"23:00","volumn":"445.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.66","rise":"-5.00%","time":"23:05","volumn":"324.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.70","rise":"-4.88%","time":"23:10","volumn":"389.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.77","rise":"-4.69%","time":"23:15","volumn":"477.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.69","rise":"-4.91%","time":"23:20","volumn":"343.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.76","rise":"-4.72%","time":"23:25","volumn":"180.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.77","rise":"-4.67%","time":"23:30","volumn":"1073.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.86","rise":"-4.43%","time":"23:35","volumn":"177.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.92","rise":"-4.26%","time":"23:40","volumn":"195.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.91","rise":"-4.29%","time":"23:45","volumn":"246.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.90","rise":"-4.33%","time":"23:50","volumn":"77.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.79","rise":"-4.63%","time":"23:55","volumn":"114.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.80","rise":"-4.60%","time":"00:00","volumn":"213.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.88","rise":"-4.37%","time":"00:05","volumn":"163.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.89","rise":"-4.35%","time":"00:10","volumn":"302.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.96","rise":"-4.15%","time":"00:15","volumn":"313.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.10","rise":"-3.75%","time":"00:20","volumn":"1422.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.25","rise":"-3.33%","time":"00:25","volumn":"1655.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.23","rise":"-3.39%","time":"00:30","volumn":"435.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.13","rise":"-3.66%","time":"00:35","volumn":"238.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.18","rise":"-3.53%","time":"00:40","volumn":"297.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.34","rise":"-3.08%","time":"00:45","volumn":"287.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.33","rise":"-3.12%","time":"00:50","volumn":"311.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.26","rise":"-3.30%","time":"00:55","volumn":"182.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.19","rise":"-3.50%","time":"01:00","volumn":"166.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.24","rise":"-3.36%","time":"01:05","volumn":"349.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.34","rise":"-3.08%","time":"01:10","volumn":"168.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.35","rise":"-3.05%","time":"01:15","volumn":"234.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.26","rise":"-3.31%","time":"01:20","volumn":"247.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.24","rise":"-3.36%","time":"01:25","volumn":"417.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.27","rise":"-3.27%","time":"01:30","volumn":"264.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.33","rise":"-3.10%","time":"01:35","volumn":"135.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.28","rise":"-3.25%","time":"01:40","volumn":"189.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.23","rise":"-3.37%","time":"01:45","volumn":"184.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.32","rise":"-3.13%","time":"01:50","volumn":"127.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.26","rise":"-3.32%","time":"01:55","volumn":"202.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.31","rise":"-3.16%","time":"02:00","volumn":"104.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.31","rise":"-3.16%","time":"02:05","volumn":"623.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.30","rise":"-3.18%","time":"02:10","volumn":"113.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.29","rise":"-3.22%","time":"02:15","volumn":"161.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.22","rise":"-3.42%","time":"02:20","volumn":"211.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.19","rise":"-3.50%","time":"02:25","volumn":"355.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.15","rise":"-3.61%","time":"02:30","volumn":"220.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.14","rise":"-3.64%","time":"02:35","volumn":"130.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.08","rise":"-3.81%","time":"02:40","volumn":"291.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.02","rise":"-3.98%","time":"02:45","volumn":"251.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.10","rise":"-3.75%","time":"02:50","volumn":"122.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.98","rise":"-4.09%","time":"02:55","volumn":"210.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.98","rise":"-4.09%","time":"03:00","volumn":"193.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.06","rise":"-3.85%","time":"03:05","volumn":"133.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.10","rise":"-3.75%","time":"03:10","volumn":"266.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.08","rise":"-3.82%","time":"03:15","volumn":"196.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.06","rise":"-3.85%","time":"03:20","volumn":"379.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.11","rise":"-3.73%","time":"03:25","volumn":"251.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.05","rise":"-3.91%","time":"03:30","volumn":"301.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.18","rise":"-3.53%","time":"03:35","volumn":"464.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.24","rise":"-3.34%","time":"03:40","volumn":"513.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.24","rise":"-3.36%","time":"03:45","volumn":"566.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.12","rise":"-3.70%","time":"03:50","volumn":"899.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.08","rise":"-3.81%","time":"03:55","volumn":"1586.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.11","rise":"-3.73%","time":"04:00","volumn":"7705.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.64","rise":"-2.23%","time":"21:35","volumn":"759.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.59","rise":"-2.37%","time":"21:40","volumn":"134.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.51","rise":"-2.60%","time":"21:45","volumn":"239.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.20","rise":"-3.47%","time":"21:50","volumn":"138.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.20","rise":"-3.47%","time":"21:55","volumn":"274.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.33","rise":"-3.12%","time":"22:00","volumn":"140.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.39","rise":"-2.94%","time":"22:05","volumn":"533.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.19","rise":"-3.51%","time":"22:10","volumn":"485.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.29","rise":"-3.22%","time":"22:15","volumn":"345.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.39","rise":"-2.94%","time":"22:20","volumn":"130.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.41","rise":"-2.89%","time":"22:25","volumn":"72.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.41","rise":"-2.88%","time":"22:30","volumn":"75.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.23","rise":"-3.37%","time":"22:35","volumn":"244.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.30","rise":"-3.19%","time":"22:40","volumn":"166.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.12","rise":"-3.68%","time":"22:45","volumn":"126.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.13","rise":"-3.67%","time":"22:50","volumn":"74.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.05","rise":"-3.91%","time":"22:55","volumn":"168.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.99","rise":"-4.06%","time":"23:00","volumn":"186.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.06","rise":"-3.87%","time":"23:05","volumn":"119.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.13","rise":"-3.67%","time":"23:10","volumn":"271.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.29","rise":"-3.22%","time":"23:15","volumn":"174.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.27","rise":"-3.29%","time":"23:20","volumn":"79.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.27","rise":"-3.27%","time":"23:25","volumn":"119.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.27","rise":"-3.26%","time":"23:30","volumn":"118.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.31","rise":"-3.16%","time":"23:35","volumn":"98.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.27","rise":"-3.27%","time":"23:40","volumn":"261.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.23","rise":"-3.40%","time":"23:45","volumn":"175.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.17","rise":"-3.56%","time":"23:50","volumn":"191.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"34.15","rise":"-3.61%","time":"23:55","volumn":"110.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"34.16","rise":"-3.58%","time":"00:00","volumn":"102.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"34.05","rise":"-3.90%","time":"00:05","volumn":"89.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.90","rise":"-4.32%","time":"00:10","volumn":"153.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.92","rise":"-4.25%","time":"00:15","volumn":"105.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.93","rise":"-4.23%","time":"00:20","volumn":"96.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"34.01","rise":"-4.01%","time":"00:25","volumn":"73.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"34.05","rise":"-3.90%","time":"00:30","volumn":"75.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"34.04","rise":"-3.92%","time":"00:35","volumn":"117.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"34.06","rise":"-3.87%","time":"00:40","volumn":"234.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"34.03","rise":"-3.95%","time":"00:45","volumn":"218.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.88","rise":"-4.36%","time":"00:50","volumn":"214.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.91","rise":"-4.30%","time":"00:55","volumn":"158.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.87","rise":"-4.40%","time":"01:00","volumn":"94.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.87","rise":"-4.40%","time":"01:05","volumn":"115.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.83","rise":"-4.52%","time":"01:10","volumn":"80.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.81","rise":"-4.57%","time":"01:15","volumn":"80.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.74","rise":"-4.77%","time":"01:20","volumn":"94.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.76","rise":"-4.71%","time":"01:25","volumn":"391.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.84","rise":"-4.49%","time":"01:30","volumn":"157.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.88","rise":"-4.37%","time":"01:35","volumn":"106.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.78","rise":"-4.66%","time":"01:40","volumn":"126.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.77","rise":"-4.67%","time":"01:45","volumn":"188.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.78","rise":"-4.66%","time":"01:50","volumn":"118.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.74","rise":"-4.77%","time":"01:55","volumn":"128.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.70","rise":"-4.88%","time":"02:00","volumn":"194.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.56","rise":"-5.28%","time":"02:05","volumn":"124.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.57","rise":"-5.25%","time":"02:10","volumn":"208.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.51","rise":"-5.42%","time":"02:15","volumn":"223.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.46","rise":"-5.56%","time":"02:20","volumn":"167.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.34","rise":"-5.90%","time":"02:25","volumn":"160.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.49","rise":"-5.48%","time":"02:30","volumn":"387.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.47","rise":"-5.55%","time":"02:35","volumn":"349.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.51","rise":"-5.42%","time":"02:40","volumn":"191.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.53","rise":"-5.36%","time":"02:45","volumn":"178.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.53","rise":"-5.36%","time":"02:50","volumn":"223.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.46","rise":"-5.56%","time":"02:55","volumn":"380.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.50","rise":"-5.45%","time":"03:00","volumn":"127.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.52","rise":"-5.41%","time":"03:05","volumn":"180.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.49","rise":"-5.46%","time":"03:10","volumn":"307.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.54","rise":"-5.33%","time":"03:15","volumn":"148.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.48","rise":"-5.49%","time":"03:20","volumn":"345.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.45","rise":"-5.59%","time":"03:25","volumn":"491.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.38","rise":"-5.79%","time":"03:30","volumn":"253.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.49","rise":"-5.46%","time":"03:35","volumn":"659.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.52","rise":"-5.39%","time":"03:40","volumn":"1507.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.55","rise":"-5.31%","time":"03:45","volumn":"398.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.59","rise":"-5.19%","time":"03:50","volumn":"683.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.63","rise":"-5.07%","time":"03:55","volumn":"814.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.51","rise":"-5.42%","time":"04:00","volumn":"6456.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.53","rise":"-5.36%","time":"21:35","volumn":"610.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.58","rise":"-5.22%","time":"21:40","volumn":"358.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.56","rise":"-5.28%","time":"21:45","volumn":"712.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.37","rise":"-5.81%","time":"21:50","volumn":"381.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.41","rise":"-5.72%","time":"21:55","volumn":"796.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.29","rise":"-6.04%","time":"22:00","volumn":"144.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.41","rise":"-5.70%","time":"22:05","volumn":"519.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.46","rise":"-5.56%","time":"22:10","volumn":"415.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.44","rise":"-5.62%","time":"22:15","volumn":"242.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.47","rise":"-5.53%","time":"22:20","volumn":"231.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.70","rise":"-4.88%","time":"22:25","volumn":"839.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.74","rise":"-4.77%","time":"22:30","volumn":"1010.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.81","rise":"-4.57%","time":"22:35","volumn":"563.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.73","rise":"-4.80%","time":"22:40","volumn":"476.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.72","rise":"-4.83%","time":"22:45","volumn":"495.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.85","rise":"-4.46%","time":"22:50","volumn":"243.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.90","rise":"-4.33%","time":"22:55","volumn":"355.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.69","rise":"-4.91%","time":"23:00","volumn":"779.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.79","rise":"-4.63%","time":"23:05","volumn":"203.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.77","rise":"-4.69%","time":"23:10","volumn":"109.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.86","rise":"-4.43%","time":"23:15","volumn":"130.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.87","rise":"-4.42%","time":"23:20","volumn":"132.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.79","rise":"-4.63%","time":"23:25","volumn":"181.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.70","rise":"-4.88%","time":"23:30","volumn":"241.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.79","rise":"-4.63%","time":"23:35","volumn":"346.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.67","rise":"-4.97%","time":"23:40","volumn":"94.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.62","rise":"-5.11%","time":"23:45","volumn":"83.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.59","rise":"-5.19%","time":"23:50","volumn":"311.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.59","rise":"-5.18%","time":"23:55","volumn":"844.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.48","rise":"-5.49%","time":"00:00","volumn":"668.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.53","rise":"-5.35%","time":"00:05","volumn":"839.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.53","rise":"-5.36%","time":"00:10","volumn":"279.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.52","rise":"-5.41%","time":"00:15","volumn":"132.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.51","rise":"-5.42%","time":"00:20","volumn":"170.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.46","rise":"-5.56%","time":"00:25","volumn":"244.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.47","rise":"-5.53%","time":"00:30","volumn":"155.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.49","rise":"-5.48%","time":"00:35","volumn":"121.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.49","rise":"-5.46%","time":"00:40","volumn":"77.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.48","rise":"-5.50%","time":"00:45","volumn":"92.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.43","rise":"-5.64%","time":"00:50","volumn":"99.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.41","rise":"-5.70%","time":"00:55","volumn":"457.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.40","rise":"-5.74%","time":"01:00","volumn":"119.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.44","rise":"-5.62%","time":"01:05","volumn":"119.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.47","rise":"-5.53%","time":"01:10","volumn":"89.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.40","rise":"-5.73%","time":"01:15","volumn":"144.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.41","rise":"-5.70%","time":"01:20","volumn":"124.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.43","rise":"-5.64%","time":"01:25","volumn":"168.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.45","rise":"-5.60%","time":"01:30","volumn":"121.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.42","rise":"-5.66%","time":"01:35","volumn":"183.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.51","rise":"-5.42%","time":"01:40","volumn":"178.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.52","rise":"-5.41%","time":"01:45","volumn":"139.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.48","rise":"-5.50%","time":"01:50","volumn":"142.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.51","rise":"-5.43%","time":"01:55","volumn":"102.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.47","rise":"-5.53%","time":"02:00","volumn":"174.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.51","rise":"-5.43%","time":"02:05","volumn":"107.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.51","rise":"-5.42%","time":"02:10","volumn":"182.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.47","rise":"-5.53%","time":"02:15","volumn":"160.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.46","rise":"-5.56%","time":"02:20","volumn":"185.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.42","rise":"-5.67%","time":"02:25","volumn":"131.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.37","rise":"-5.81%","time":"02:30","volumn":"270.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.40","rise":"-5.74%","time":"02:35","volumn":"172.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.42","rise":"-5.66%","time":"02:40","volumn":"156.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.42","rise":"-5.67%","time":"02:45","volumn":"154.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.42","rise":"-5.67%","time":"02:50","volumn":"128.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.42","rise":"-5.67%","time":"02:55","volumn":"202.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.41","rise":"-5.70%","time":"03:00","volumn":"191.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.30","rise":"-6.01%","time":"03:05","volumn":"229.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.29","rise":"-6.04%","time":"03:10","volumn":"227.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.23","rise":"-6.20%","time":"03:15","volumn":"241.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.27","rise":"-6.10%","time":"03:20","volumn":"610.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.28","rise":"-6.07%","time":"03:25","volumn":"351.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.25","rise":"-6.15%","time":"03:30","volumn":"349.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.27","rise":"-6.10%","time":"03:35","volumn":"308.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.33","rise":"-5.93%","time":"03:40","volumn":"329.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.27","rise":"-6.11%","time":"03:45","volumn":"385.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.27","rise":"-6.10%","time":"03:50","volumn":"553.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.30","rise":"-6.03%","time":"03:55","volumn":"954.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"33.28","rise":"-6.07%","time":"04:00","volumn":"7162.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.63","ratio":"-0.51%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.89","ratio":"0.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"459.68","ratio":"0.38%"}],"marketCapitalization":"107.50\u4ebf","maxPrice":"34.80","minPrice":"33.36","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["35.52","34.80","34.09","33.37","32.65"]},"cyrate":{"o":["3.56%","1.47%","-0.63%","-2.72%","-4.81%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.30","rise":"0","time":"04\/29","volumn":"6.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.01","rise":"-0.85%","time":"04\/30","volumn":"6.49\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.66","rise":"-4.78%","time":"05\/01","volumn":"7.12\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.65","rise":"-4.81%","time":"05\/02","volumn":"5.81\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"33.14","rise":"-3.38%","time":"05\/03","volumn":"3.64\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.34","rise":"0.12%","time":"05\/06","volumn":"3.81\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.35","rise":"0.15%","time":"05\/07","volumn":"4.30\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.02","rise":"-0.82%","time":"05\/08","volumn":"3.56\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"34.39","rise":"0.26%","time":"05\/09","volumn":"3.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.32","rise":"-2.86%","time":"05\/10","volumn":"3.48\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.45","rise":"-2.48%","time":"05\/13","volumn":"2.78\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.97","rise":"-0.96%","time":"05\/14","volumn":"2.97\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.32","rise":"0.06%","time":"05\/15","volumn":"3.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.15","rise":"-0.44%","time":"05\/16","volumn":"1.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.00","rise":"2.04%","time":"05\/17","volumn":"2.73\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.52","rise":"3.56%","time":"05\/20","volumn":"3.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.38","rise":"0.23%","time":"05\/21","volumn":"3.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.11","rise":"-0.55%","time":"05\/22","volumn":"3.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.51","rise":"-2.30%","time":"05\/23","volumn":"2.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.28","rise":"-2.97%","time":"05\/24","volumn":"3.08\u4e07"}],"points":"20"},"open":"33.38","priceChangeRatio":"4.15%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Antero Resources","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["34.77","34.42","34.07","33.73","33.38"]},"cyrate":{"o":["4.46%","3.42%","2.38%","1.34%","0.30%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.57","rise":"0.87%","time":"21:31","volumn":"750.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.63","rise":"1.06%","time":"21:32","volumn":"788.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.56","rise":"0.84%","time":"21:33","volumn":"834.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.75","rise":"1.41%","time":"21:34","volumn":"838.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.69","rise":"1.23%","time":"21:35","volumn":"845.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.69","rise":"1.23%","time":"21:36","volumn":"846.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.61","rise":"0.99%","time":"21:37","volumn":"876.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.45","rise":"0.51%","time":"21:38","volumn":"883.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.50","rise":"0.66%","time":"21:39","volumn":"892.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.53","rise":"0.75%","time":"21:40","volumn":"900.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.66","rise":"1.14%","time":"21:41","volumn":"960.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.59","rise":"0.93%","time":"21:42","volumn":"993.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.58","rise":"0.90%","time":"21:43","volumn":"1015.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.58","rise":"0.90%","time":"21:44","volumn":"1053.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.56","rise":"0.84%","time":"21:45","volumn":"1083.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.55","rise":"0.83%","time":"21:46","volumn":"1156.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.59","rise":"0.93%","time":"21:47","volumn":"1168.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.62","rise":"1.02%","time":"21:48","volumn":"1189.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.71","rise":"1.29%","time":"21:49","volumn":"1194.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.74","rise":"1.38%","time":"21:50","volumn":"1265.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.76","rise":"1.44%","time":"21:51","volumn":"1793.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.73","rise":"1.34%","time":"21:52","volumn":"1931.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.70","rise":"1.26%","time":"21:53","volumn":"2020.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.69","rise":"1.23%","time":"21:54","volumn":"2052.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.61","rise":"0.99%","time":"21:55","volumn":"2076.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.54","rise":"0.78%","time":"21:56","volumn":"2097.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.50","rise":"0.65%","time":"21:57","volumn":"2114.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.49","rise":"0.63%","time":"21:58","volumn":"2133.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.44","rise":"0.48%","time":"21:59","volumn":"2148.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.42","rise":"0.44%","time":"22:00","volumn":"2164.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.42","rise":"0.42%","time":"22:01","volumn":"2181.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.46","rise":"0.53%","time":"22:02","volumn":"2248.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.44","rise":"0.48%","time":"22:03","volumn":"2282.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.38","rise":"0.30%","time":"22:04","volumn":"2378.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.40","rise":"0.35%","time":"22:05","volumn":"2400.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.49","rise":"0.63%","time":"22:06","volumn":"2510.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.47","rise":"0.57%","time":"22:07","volumn":"2630.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.49","rise":"0.63%","time":"22:08","volumn":"2637.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.54","rise":"0.78%","time":"22:09","volumn":"2715.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.55","rise":"0.80%","time":"22:10","volumn":"2767.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.56","rise":"0.84%","time":"22:11","volumn":"2796.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.55","rise":"0.80%","time":"22:12","volumn":"2843.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.56","rise":"0.84%","time":"22:13","volumn":"2882.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.54","rise":"0.78%","time":"22:14","volumn":"2893.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.54","rise":"0.78%","time":"22:15","volumn":"2951.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.59","rise":"0.92%","time":"22:16","volumn":"2969.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.58","rise":"0.89%","time":"22:17","volumn":"2991.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.63","rise":"1.05%","time":"22:18","volumn":"3012.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.62","rise":"1.04%","time":"22:19","volumn":"3050.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.58","rise":"0.90%","time":"22:20","volumn":"3070.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.57","rise":"0.87%","time":"22:21","volumn":"3082.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.55","rise":"0.80%","time":"22:22","volumn":"3113.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.54","rise":"0.78%","time":"22:23","volumn":"3167.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.54","rise":"0.78%","time":"22:24","volumn":"3225.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.56","rise":"0.84%","time":"22:25","volumn":"3323.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.57","rise":"0.87%","time":"22:26","volumn":"3437.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.55","rise":"0.81%","time":"22:27","volumn":"3447.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.57","rise":"0.87%","time":"22:28","volumn":"3514.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.53","rise":"0.75%","time":"22:29","volumn":"3570.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.53","rise":"0.75%","time":"22:30","volumn":"3607.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.55","rise":"0.81%","time":"22:31","volumn":"3662.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.54","rise":"0.78%","time":"22:32","volumn":"3693.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.49","rise":"0.65%","time":"22:33","volumn":"3709.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.49","rise":"0.63%","time":"22:34","volumn":"3780.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.54","rise":"0.78%","time":"22:35","volumn":"3797.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.54","rise":"0.78%","time":"22:36","volumn":"3809.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.52","rise":"0.72%","time":"22:37","volumn":"3832.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.52","rise":"0.74%","time":"22:38","volumn":"3842.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.52","rise":"0.74%","time":"22:39","volumn":"3863.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.56","rise":"0.86%","time":"22:40","volumn":"3910.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.59","rise":"0.93%","time":"22:41","volumn":"4049.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.58","rise":"0.90%","time":"22:42","volumn":"4059.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.62","rise":"1.02%","time":"22:43","volumn":"4079.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.64","rise":"1.08%","time":"22:44","volumn":"4115.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.65","rise":"1.11%","time":"22:45","volumn":"4127.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.67","rise":"1.17%","time":"22:46","volumn":"4145.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.67","rise":"1.17%","time":"22:47","volumn":"4149.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.72","rise":"1.32%","time":"22:48","volumn":"4165.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.76","rise":"1.44%","time":"22:49","volumn":"4196.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.75","rise":"1.41%","time":"22:50","volumn":"4205.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.83","rise":"1.65%","time":"22:51","volumn":"4248.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.82","rise":"1.62%","time":"22:52","volumn":"4281.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.80","rise":"1.55%","time":"22:53","volumn":"4381.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.80","rise":"1.56%","time":"22:54","volumn":"4390.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.76","rise":"1.44%","time":"22:55","volumn":"4433.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.76","rise":"1.44%","time":"22:56","volumn":"4435.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.74","rise":"1.38%","time":"22:57","volumn":"4448.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.74","rise":"1.38%","time":"22:58","volumn":"4456.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.69","rise":"1.23%","time":"22:59","volumn":"4478.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.67","rise":"1.17%","time":"23:00","volumn":"4497.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.72","rise":"1.32%","time":"23:01","volumn":"4522.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.73","rise":"1.35%","time":"23:02","volumn":"4536.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.73","rise":"1.37%","time":"23:03","volumn":"4572.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.71","rise":"1.29%","time":"23:04","volumn":"4581.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.72","rise":"1.32%","time":"23:05","volumn":"4604.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.71","rise":"1.29%","time":"23:06","volumn":"4680.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.72","rise":"1.32%","time":"23:07","volumn":"4699.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.75","rise":"1.41%","time":"23:08","volumn":"4722.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.77","rise":"1.47%","time":"23:09","volumn":"4738.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.78","rise":"1.50%","time":"23:10","volumn":"4743.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.79","rise":"1.53%","time":"23:11","volumn":"4763.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.83","rise":"1.65%","time":"23:12","volumn":"4785.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.81","rise":"1.59%","time":"23:13","volumn":"4792.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.82","rise":"1.62%","time":"23:14","volumn":"4840.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.84","rise":"1.68%","time":"23:15","volumn":"4852.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.87","rise":"1.77%","time":"23:16","volumn":"4882.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.87","rise":"1.77%","time":"23:17","volumn":"4900.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.87","rise":"1.77%","time":"23:18","volumn":"4935.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.87","rise":"1.77%","time":"23:19","volumn":"4939.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.94","rise":"1.98%","time":"23:20","volumn":"5006.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.94","rise":"1.98%","time":"23:21","volumn":"5016.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.95","rise":"2.00%","time":"23:22","volumn":"5058.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.95","rise":"2.01%","time":"23:23","volumn":"5078.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.94","rise":"1.98%","time":"23:24","volumn":"5085.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.95","rise":"2.00%","time":"23:25","volumn":"5116.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.91","rise":"1.90%","time":"23:26","volumn":"5195.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.94","rise":"1.98%","time":"23:27","volumn":"5243.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.97","rise":"2.07%","time":"23:28","volumn":"5255.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.98","rise":"2.10%","time":"23:29","volumn":"5290.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.98","rise":"2.10%","time":"23:30","volumn":"5351.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.00","rise":"2.16%","time":"23:31","volumn":"5462.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.99","rise":"2.13%","time":"23:32","volumn":"5496.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.01","rise":"2.19%","time":"23:33","volumn":"5538.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.01","rise":"2.19%","time":"23:34","volumn":"5547.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.02","rise":"2.21%","time":"23:35","volumn":"5605.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.02","rise":"2.22%","time":"23:36","volumn":"5644.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.02","rise":"2.22%","time":"23:37","volumn":"5682.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.03","rise":"2.25%","time":"23:38","volumn":"5769.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.05","rise":"2.31%","time":"23:39","volumn":"5811.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.05","rise":"2.31%","time":"23:40","volumn":"5851.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.07","rise":"2.37%","time":"23:41","volumn":"5886.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.07","rise":"2.37%","time":"23:42","volumn":"5895.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.09","rise":"2.43%","time":"23:43","volumn":"5921.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.08","rise":"2.40%","time":"23:44","volumn":"5972.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.10","rise":"2.46%","time":"23:45","volumn":"6025.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.12","rise":"2.52%","time":"23:46","volumn":"6081.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.18","rise":"2.70%","time":"23:47","volumn":"6136.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.19","rise":"2.73%","time":"23:48","volumn":"6153.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.22","rise":"2.82%","time":"23:49","volumn":"6186.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.23","rise":"2.85%","time":"23:50","volumn":"6229.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.22","rise":"2.82%","time":"23:51","volumn":"6305.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.22","rise":"2.82%","time":"23:52","volumn":"6356.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.23","rise":"2.84%","time":"23:53","volumn":"6377.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.21","rise":"2.79%","time":"23:54","volumn":"6385.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.24","rise":"2.88%","time":"23:55","volumn":"6417.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.26","rise":"2.94%","time":"23:56","volumn":"6457.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.25","rise":"2.91%","time":"23:57","volumn":"6506.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.26","rise":"2.94%","time":"23:58","volumn":"6540.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"34.27","rise":"2.99%","time":"23:59","volumn":"6605.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.28","rise":"3.00%","time":"00:00","volumn":"6624.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.27","rise":"2.97%","time":"00:01","volumn":"6690.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.26","rise":"2.94%","time":"00:02","volumn":"6731.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.25","rise":"2.91%","time":"00:03","volumn":"6741.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.24","rise":"2.88%","time":"00:04","volumn":"6761.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.19","rise":"2.72%","time":"00:05","volumn":"6800.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.21","rise":"2.79%","time":"00:06","volumn":"6881.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.20","rise":"2.78%","time":"00:07","volumn":"6897.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.22","rise":"2.82%","time":"00:08","volumn":"6927.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.26","rise":"2.94%","time":"00:09","volumn":"6965.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.23","rise":"2.85%","time":"00:10","volumn":"7016.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.20","rise":"2.76%","time":"00:11","volumn":"7041.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.21","rise":"2.79%","time":"00:12","volumn":"7078.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.22","rise":"2.81%","time":"00:13","volumn":"7090.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.19","rise":"2.72%","time":"00:14","volumn":"7114.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.20","rise":"2.75%","time":"00:15","volumn":"7134.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.20","rise":"2.76%","time":"00:16","volumn":"7142.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.15","rise":"2.61%","time":"00:17","volumn":"7183.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.14","rise":"2.58%","time":"00:18","volumn":"7187.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.18","rise":"2.70%","time":"00:19","volumn":"7233.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.18","rise":"2.70%","time":"00:20","volumn":"7235.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.18","rise":"2.70%","time":"00:21","volumn":"7246.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.18","rise":"2.70%","time":"00:22","volumn":"7279.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.17","rise":"2.67%","time":"00:23","volumn":"7300.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.18","rise":"2.70%","time":"00:24","volumn":"7310.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.18","rise":"2.70%","time":"00:25","volumn":"7327.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.17","rise":"2.67%","time":"00:26","volumn":"7332.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.16","rise":"2.64%","time":"00:27","volumn":"7377.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.15","rise":"2.61%","time":"00:28","volumn":"7380.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.15","rise":"2.60%","time":"00:29","volumn":"7419.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.19","rise":"2.73%","time":"00:30","volumn":"7443.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.19","rise":"2.72%","time":"00:31","volumn":"7475.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.17","rise":"2.67%","time":"00:32","volumn":"7512.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.14","rise":"2.58%","time":"00:33","volumn":"7530.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.15","rise":"2.61%","time":"00:34","volumn":"7557.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.18","rise":"2.70%","time":"00:35","volumn":"7590.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.21","rise":"2.79%","time":"00:36","volumn":"7626.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.21","rise":"2.79%","time":"00:37","volumn":"7657.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.20","rise":"2.76%","time":"00:38","volumn":"7681.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.19","rise":"2.73%","time":"00:39","volumn":"7686.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.20","rise":"2.75%","time":"00:40","volumn":"7776.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.20","rise":"2.76%","time":"00:41","volumn":"7782.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.22","rise":"2.82%","time":"00:42","volumn":"7803.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.22","rise":"2.82%","time":"00:43","volumn":"7828.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.21","rise":"2.79%","time":"00:44","volumn":"7875.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.21","rise":"2.79%","time":"00:45","volumn":"7882.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.21","rise":"2.79%","time":"00:46","volumn":"7900.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.19","rise":"2.72%","time":"00:47","volumn":"7952.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.20","rise":"2.76%","time":"00:48","volumn":"8128.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.17","rise":"2.67%","time":"00:49","volumn":"8159.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.16","rise":"2.64%","time":"00:50","volumn":"8188.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.17","rise":"2.67%","time":"00:51","volumn":"8199.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.18","rise":"2.70%","time":"00:52","volumn":"8255.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.20","rise":"2.75%","time":"00:53","volumn":"8263.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.17","rise":"2.67%","time":"00:54","volumn":"8310.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.12","rise":"2.54%","time":"00:55","volumn":"8350.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.11","rise":"2.49%","time":"00:56","volumn":"8403.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.09","rise":"2.45%","time":"00:57","volumn":"8435.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.10","rise":"2.46%","time":"00:58","volumn":"8481.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.08","rise":"2.39%","time":"00:59","volumn":"8513.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.11","rise":"2.48%","time":"01:00","volumn":"8588.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.12","rise":"2.52%","time":"01:01","volumn":"8672.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.10","rise":"2.46%","time":"01:02","volumn":"8698.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.11","rise":"2.49%","time":"01:03","volumn":"8802.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.10","rise":"2.48%","time":"01:04","volumn":"9275.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.08","rise":"2.40%","time":"01:05","volumn":"9593.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.16","rise":"2.63%","time":"01:06","volumn":"9681.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.15","rise":"2.60%","time":"01:07","volumn":"9697.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.19","rise":"2.73%","time":"01:08","volumn":"9754.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.20","rise":"2.76%","time":"01:09","volumn":"9796.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.23","rise":"2.85%","time":"01:10","volumn":"9846.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.23","rise":"2.87%","time":"01:11","volumn":"9886.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.23","rise":"2.85%","time":"01:12","volumn":"9916.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.42","rise":"3.43%","time":"01:13","volumn":"1.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.52","rise":"3.73%","time":"01:14","volumn":"1.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.52","rise":"3.74%","time":"01:15","volumn":"1.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.49","rise":"3.64%","time":"01:16","volumn":"1.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.42","rise":"3.43%","time":"01:17","volumn":"1.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.39","rise":"3.34%","time":"01:18","volumn":"1.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.38","rise":"3.30%","time":"01:19","volumn":"1.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.38","rise":"3.29%","time":"01:20","volumn":"1.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.41","rise":"3.40%","time":"01:21","volumn":"1.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.43","rise":"3.46%","time":"01:22","volumn":"1.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.44","rise":"3.49%","time":"01:23","volumn":"1.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.40","rise":"3.37%","time":"01:24","volumn":"1.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.38","rise":"3.31%","time":"01:25","volumn":"1.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.41","rise":"3.40%","time":"01:26","volumn":"1.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.43","rise":"3.46%","time":"01:27","volumn":"1.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.38","rise":"3.31%","time":"01:28","volumn":"1.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.43","rise":"3.46%","time":"01:29","volumn":"1.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.39","rise":"3.34%","time":"01:30","volumn":"1.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.39","rise":"3.34%","time":"01:31","volumn":"1.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.38","rise":"3.30%","time":"01:32","volumn":"1.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.39","rise":"3.34%","time":"01:33","volumn":"1.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.38","rise":"3.32%","time":"01:34","volumn":"1.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.41","rise":"3.40%","time":"01:35","volumn":"1.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.40","rise":"3.35%","time":"01:36","volumn":"1.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.43","rise":"3.46%","time":"01:37","volumn":"1.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.45","rise":"3.52%","time":"01:38","volumn":"1.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.45","rise":"3.53%","time":"01:39","volumn":"1.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.46","rise":"3.55%","time":"01:40","volumn":"1.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.47","rise":"3.58%","time":"01:41","volumn":"1.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.49","rise":"3.64%","time":"01:42","volumn":"1.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.47","rise":"3.58%","time":"01:43","volumn":"1.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.40","rise":"3.37%","time":"01:44","volumn":"1.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.42","rise":"3.43%","time":"01:45","volumn":"1.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.42","rise":"3.43%","time":"01:46","volumn":"1.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.38","rise":"3.31%","time":"01:47","volumn":"1.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.37","rise":"3.28%","time":"01:48","volumn":"1.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.36","rise":"3.25%","time":"01:49","volumn":"1.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.33","rise":"3.16%","time":"01:50","volumn":"1.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.35","rise":"3.21%","time":"01:51","volumn":"1.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.31","rise":"3.09%","time":"01:52","volumn":"1.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.33","rise":"3.15%","time":"01:53","volumn":"1.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.34","rise":"3.17%","time":"01:54","volumn":"1.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.35","rise":"3.23%","time":"01:55","volumn":"1.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.37","rise":"3.28%","time":"01:56","volumn":"1.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.40","rise":"3.37%","time":"01:57","volumn":"1.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.41","rise":"3.40%","time":"01:58","volumn":"1.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.43","rise":"3.46%","time":"01:59","volumn":"1.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.46","rise":"3.55%","time":"02:00","volumn":"1.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.43","rise":"3.46%","time":"02:01","volumn":"1.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.38","rise":"3.29%","time":"02:02","volumn":"1.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.38","rise":"3.31%","time":"02:03","volumn":"1.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.41","rise":"3.40%","time":"02:04","volumn":"1.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.44","rise":"3.49%","time":"02:05","volumn":"1.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.42","rise":"3.43%","time":"02:06","volumn":"1.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.46","rise":"3.55%","time":"02:07","volumn":"1.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.44","rise":"3.49%","time":"02:08","volumn":"1.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.42","rise":"3.43%","time":"02:09","volumn":"1.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.42","rise":"3.43%","time":"02:10","volumn":"1.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.42","rise":"3.43%","time":"02:11","volumn":"1.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.42","rise":"3.44%","time":"02:12","volumn":"1.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.41","rise":"3.40%","time":"02:13","volumn":"1.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.39","rise":"3.34%","time":"02:14","volumn":"1.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.42","rise":"3.43%","time":"02:15","volumn":"1.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.44","rise":"3.49%","time":"02:16","volumn":"1.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.44","rise":"3.49%","time":"02:17","volumn":"1.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.45","rise":"3.52%","time":"02:18","volumn":"1.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.42","rise":"3.44%","time":"02:19","volumn":"1.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.41","rise":"3.38%","time":"02:20","volumn":"1.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.41","rise":"3.40%","time":"02:21","volumn":"1.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.38","rise":"3.29%","time":"02:22","volumn":"1.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.34","rise":"3.19%","time":"02:23","volumn":"1.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.35","rise":"3.22%","time":"02:24","volumn":"1.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.34","rise":"3.19%","time":"02:25","volumn":"1.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.33","rise":"3.16%","time":"02:26","volumn":"1.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.33","rise":"3.16%","time":"02:27","volumn":"1.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.32","rise":"3.12%","time":"02:28","volumn":"1.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.31","rise":"3.09%","time":"02:29","volumn":"1.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.31","rise":"3.09%","time":"02:30","volumn":"1.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.29","rise":"3.03%","time":"02:31","volumn":"1.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.31","rise":"3.09%","time":"02:32","volumn":"1.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.33","rise":"3.16%","time":"02:33","volumn":"1.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.38","rise":"3.29%","time":"02:34","volumn":"1.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.36","rise":"3.25%","time":"02:35","volumn":"1.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.37","rise":"3.28%","time":"02:36","volumn":"1.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.35","rise":"3.22%","time":"02:37","volumn":"1.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.35","rise":"3.22%","time":"02:38","volumn":"1.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.37","rise":"3.26%","time":"02:39","volumn":"1.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.39","rise":"3.34%","time":"02:40","volumn":"1.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.42","rise":"3.44%","time":"02:41","volumn":"1.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.44","rise":"3.49%","time":"02:42","volumn":"1.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.43","rise":"3.46%","time":"02:43","volumn":"1.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.41","rise":"3.41%","time":"02:44","volumn":"1.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.41","rise":"3.39%","time":"02:45","volumn":"1.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.41","rise":"3.40%","time":"02:46","volumn":"1.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.38","rise":"3.31%","time":"02:47","volumn":"1.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.40","rise":"3.37%","time":"02:48","volumn":"1.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.44","rise":"3.49%","time":"02:49","volumn":"1.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.45","rise":"3.51%","time":"02:50","volumn":"1.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.46","rise":"3.55%","time":"02:51","volumn":"1.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.47","rise":"3.56%","time":"02:52","volumn":"1.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.47","rise":"3.58%","time":"02:53","volumn":"1.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.51","rise":"3.70%","time":"02:54","volumn":"1.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.51","rise":"3.70%","time":"02:55","volumn":"1.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.52","rise":"3.73%","time":"02:56","volumn":"1.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.56","rise":"3.85%","time":"02:57","volumn":"1.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.56","rise":"3.86%","time":"02:58","volumn":"1.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.58","rise":"3.89%","time":"02:59","volumn":"1.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.56","rise":"3.86%","time":"03:00","volumn":"1.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.44","rise":"3.49%","time":"03:01","volumn":"1.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.44","rise":"3.49%","time":"03:02","volumn":"1.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.43","rise":"3.46%","time":"03:03","volumn":"1.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.47","rise":"3.56%","time":"03:04","volumn":"1.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.49","rise":"3.64%","time":"03:05","volumn":"1.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.50","rise":"3.67%","time":"03:06","volumn":"1.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.51","rise":"3.70%","time":"03:07","volumn":"1.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.52","rise":"3.71%","time":"03:08","volumn":"1.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.49","rise":"3.64%","time":"03:09","volumn":"1.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.52","rise":"3.72%","time":"03:10","volumn":"1.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.55","rise":"3.82%","time":"03:11","volumn":"1.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.55","rise":"3.82%","time":"03:12","volumn":"1.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.55","rise":"3.82%","time":"03:13","volumn":"1.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.52","rise":"3.73%","time":"03:14","volumn":"1.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.51","rise":"3.68%","time":"03:15","volumn":"1.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.48","rise":"3.61%","time":"03:16","volumn":"1.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.48","rise":"3.59%","time":"03:17","volumn":"1.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.45","rise":"3.52%","time":"03:18","volumn":"1.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.47","rise":"3.58%","time":"03:19","volumn":"1.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.48","rise":"3.61%","time":"03:20","volumn":"1.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.50","rise":"3.67%","time":"03:21","volumn":"1.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.50","rise":"3.67%","time":"03:22","volumn":"1.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.49","rise":"3.65%","time":"03:23","volumn":"1.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.51","rise":"3.70%","time":"03:24","volumn":"1.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.52","rise":"3.74%","time":"03:25","volumn":"1.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.54","rise":"3.79%","time":"03:26","volumn":"1.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.52","rise":"3.73%","time":"03:27","volumn":"1.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.55","rise":"3.80%","time":"03:28","volumn":"1.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.56","rise":"3.84%","time":"03:29","volumn":"1.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.55","rise":"3.83%","time":"03:30","volumn":"1.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.72","rise":"4.33%","time":"03:31","volumn":"1.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.72","rise":"4.33%","time":"03:32","volumn":"1.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.71","rise":"4.30%","time":"03:33","volumn":"1.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.72","rise":"4.31%","time":"03:34","volumn":"1.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.72","rise":"4.33%","time":"03:35","volumn":"1.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.73","rise":"4.34%","time":"03:36","volumn":"1.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.73","rise":"4.37%","time":"03:37","volumn":"1.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.72","rise":"4.33%","time":"03:38","volumn":"1.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.71","rise":"4.30%","time":"03:39","volumn":"1.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.71","rise":"4.30%","time":"03:40","volumn":"1.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.70","rise":"4.28%","time":"03:41","volumn":"1.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.74","rise":"4.40%","time":"03:42","volumn":"1.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.73","rise":"4.36%","time":"03:43","volumn":"1.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.76","rise":"4.43%","time":"03:44","volumn":"2.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.74","rise":"4.39%","time":"03:45","volumn":"2.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.73","rise":"4.36%","time":"03:46","volumn":"2.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.76","rise":"4.43%","time":"03:47","volumn":"2.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.77","rise":"4.46%","time":"03:48","volumn":"2.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.74","rise":"4.39%","time":"03:49","volumn":"2.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.75","rise":"4.42%","time":"03:50","volumn":"2.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.75","rise":"4.42%","time":"03:51","volumn":"2.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.72","rise":"4.31%","time":"03:52","volumn":"2.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.72","rise":"4.31%","time":"03:53","volumn":"2.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.73","rise":"4.37%","time":"03:54","volumn":"2.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.72","rise":"4.31%","time":"03:55","volumn":"2.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.68","rise":"4.21%","time":"03:56","volumn":"2.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.65","rise":"4.12%","time":"03:57","volumn":"2.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.66","rise":"4.13%","time":"03:58","volumn":"2.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.66","rise":"4.15%","time":"03:59","volumn":"2.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"34.66","rise":"4.15%","time":"04:00","volumn":"3.02\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Antero Resources[AR]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_AR.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/AR.html?from=360search","volume":"301.92\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["35.52","31.73","27.95","24.16","20.37"]},"cyrate":{"o":["66.53%","48.77%","31.01%","13.26%","-4.50%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"21.33","rise":"0","time":"06\/13","volumn":"5.46\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"20.67","rise":"-3.09%","time":"06\/14","volumn":"6.28\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"21.76","rise":"2.02%","time":"06\/15","volumn":"7.36\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"22.46","rise":"5.30%","time":"06\/16","volumn":"12.43\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"21.55","rise":"1.03%","time":"06\/20","volumn":"4.89\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"21.81","rise":"2.25%","time":"06\/21","volumn":"3.44\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"21.78","rise":"2.11%","time":"06\/22","volumn":"4.43\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"21.26","rise":"-0.33%","time":"06\/23","volumn":"9.54\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"22.10","rise":"3.61%","time":"06\/26","volumn":"6.12\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"22.33","rise":"4.69%","time":"06\/27","volumn":"9.55\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"22.12","rise":"3.70%","time":"06\/28","volumn":"5.44\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"22.87","rise":"7.22%","time":"06\/29","volumn":"5.34\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"23.03","rise":"7.97%","time":"06\/30","volumn":"5.06\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"23.12","rise":"8.39%","time":"07\/03","volumn":"2.38\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"22.95","rise":"7.59%","time":"07\/05","volumn":"3.59\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"21.90","rise":"2.67%","time":"07\/06","volumn":"4.73\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"22.45","rise":"5.25%","time":"07\/07","volumn":"6.67\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"22.97","rise":"7.69%","time":"07\/10","volumn":"5.16\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"23.79","rise":"11.53%","time":"07\/11","volumn":"5.38\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"23.85","rise":"11.81%","time":"07\/12","volumn":"4.44\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"23.54","rise":"10.36%","time":"07\/13","volumn":"5.25\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"22.59","rise":"5.91%","time":"07\/14","volumn":"4.18\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"22.83","rise":"7.03%","time":"07\/17","volumn":"3.85\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"24.17","rise":"13.31%","time":"07\/18","volumn":"6.07\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"24.01","rise":"12.56%","time":"07\/19","volumn":"4.90\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"24.77","rise":"16.13%","time":"07\/20","volumn":"4.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"24.24","rise":"13.64%","time":"07\/21","volumn":"4.94\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"24.42","rise":"14.49%","time":"07\/24","volumn":"5.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"24.48","rise":"14.77%","time":"07\/25","volumn":"4.69\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"24.53","rise":"15.00%","time":"07\/26","volumn":"6.83\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"25.40","rise":"19.08%","time":"07\/27","volumn":"11.08\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"26.68","rise":"25.08%","time":"07\/28","volumn":"6.69\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"26.75","rise":"25.41%","time":"07\/31","volumn":"6.34\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"27.12","rise":"27.14%","time":"08\/01","volumn":"6.69\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"26.21","rise":"22.88%","time":"08\/02","volumn":"5.46\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"27.56","rise":"29.21%","time":"08\/03","volumn":"5.58\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"27.52","rise":"29.02%","time":"08\/04","volumn":"4.99\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"27.67","rise":"29.72%","time":"08\/07","volumn":"4.48\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"28.24","rise":"32.40%","time":"08\/08","volumn":"4.17\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"28.80","rise":"35.02%","time":"08\/09","volumn":"6.23\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"27.91","rise":"30.85%","time":"08\/10","volumn":"6.56\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"27.78","rise":"30.24%","time":"08\/11","volumn":"4.12\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"27.80","rise":"30.33%","time":"08\/14","volumn":"3.67\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"27.38","rise":"28.36%","time":"08\/15","volumn":"4.89\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"27.10","rise":"27.05%","time":"08\/16","volumn":"4.06\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"27.73","rise":"30.00%","time":"08\/17","volumn":"5.02\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"27.09","rise":"27.00%","time":"08\/18","volumn":"6.29\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"27.78","rise":"30.24%","time":"08\/21","volumn":"3.80\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"26.94","rise":"26.30%","time":"08\/22","volumn":"3.75\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"25.86","rise":"21.24%","time":"08\/23","volumn":"5.37\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"26.11","rise":"22.41%","time":"08\/24","volumn":"3.58\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"26.36","rise":"23.58%","time":"08\/25","volumn":"3.02\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"26.45","rise":"24.00%","time":"08\/28","volumn":"3.08\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"26.73","rise":"25.32%","time":"08\/29","volumn":"3.58\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"27.18","rise":"27.43%","time":"08\/30","volumn":"3.27\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.67","rise":"29.72%","time":"08\/31","volumn":"4.29\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"28.19","rise":"32.16%","time":"09\/01","volumn":"3.33\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"27.13","rise":"27.19%","time":"09\/05","volumn":"3.94\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"26.85","rise":"25.88%","time":"09\/06","volumn":"3.53\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"26.67","rise":"25.04%","time":"09\/07","volumn":"4.35\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"26.80","rise":"25.64%","time":"09\/08","volumn":"3.89\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"26.09","rise":"22.32%","time":"09\/11","volumn":"4.56\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"27.05","rise":"26.82%","time":"09\/12","volumn":"3.49\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"27.10","rise":"27.05%","time":"09\/13","volumn":"2.79\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"27.34","rise":"28.18%","time":"09\/14","volumn":"3.37\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"26.50","rise":"24.24%","time":"09\/15","volumn":"9.40\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"26.20","rise":"22.83%","time":"09\/18","volumn":"3.26\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"25.92","rise":"21.52%","time":"09\/19","volumn":"3.48\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.96","rise":"17.02%","time":"09\/20","volumn":"5.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"24.05","rise":"12.75%","time":"09\/21","volumn":"4.87\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"23.82","rise":"11.67%","time":"09\/22","volumn":"2.65\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"24.08","rise":"12.89%","time":"09\/25","volumn":"4.15\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"24.27","rise":"13.78%","time":"09\/26","volumn":"5.39\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"24.93","rise":"16.88%","time":"09\/27","volumn":"4.85\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"25.45","rise":"19.32%","time":"09\/28","volumn":"4.82\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"25.38","rise":"18.99%","time":"09\/29","volumn":"4.02\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"24.19","rise":"13.41%","time":"10\/02","volumn":"4.48\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"24.27","rise":"13.78%","time":"10\/03","volumn":"5.57\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"23.90","rise":"12.05%","time":"10\/04","volumn":"4.52\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"24.56","rise":"15.14%","time":"10\/05","volumn":"7.25\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"25.65","rise":"20.25%","time":"10\/06","volumn":"6.64\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"27.38","rise":"28.36%","time":"10\/09","volumn":"6.06\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"27.13","rise":"27.19%","time":"10\/10","volumn":"3.20\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"27.15","rise":"27.29%","time":"10\/11","volumn":"2.60\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.34","rise":"28.18%","time":"10\/12","volumn":"4.77\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"27.83","rise":"30.47%","time":"10\/13","volumn":"4.25\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.79","rise":"30.29%","time":"10\/16","volumn":"2.96\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"28.72","rise":"34.65%","time":"10\/17","volumn":"6.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"28.50","rise":"33.61%","time":"10\/18","volumn":"3.99\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"28.36","rise":"32.96%","time":"10\/19","volumn":"4.54\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"27.97","rise":"31.13%","time":"10\/20","volumn":"5.01\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"27.86","rise":"30.61%","time":"10\/23","volumn":"4.08\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"28.03","rise":"31.41%","time":"10\/24","volumn":"4.04\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"28.12","rise":"31.83%","time":"10\/25","volumn":"4.30\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"29.47","rise":"38.16%","time":"10\/26","volumn":"10.59\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"28.89","rise":"35.44%","time":"10\/27","volumn":"7.59\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"28.53","rise":"33.76%","time":"10\/30","volumn":"5.12\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"29.44","rise":"38.02%","time":"10\/31","volumn":"5.39\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"29.78","rise":"39.62%","time":"11\/01","volumn":"4.10\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"30.43","rise":"42.66%","time":"11\/02","volumn":"3.50\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"30.49","rise":"42.94%","time":"11\/03","volumn":"3.23\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"28.96","rise":"35.77%","time":"11\/06","volumn":"4.91\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"27.74","rise":"30.05%","time":"11\/07","volumn":"4.71\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"26.75","rise":"25.41%","time":"11\/08","volumn":"3.90\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"26.19","rise":"22.78%","time":"11\/09","volumn":"5.48\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.73","rise":"20.63%","time":"11\/10","volumn":"3.56\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"26.32","rise":"23.39%","time":"11\/13","volumn":"3.34\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.41","rise":"23.82%","time":"11\/14","volumn":"3.53\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"26.85","rise":"25.88%","time":"11\/15","volumn":"3.38\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"25.52","rise":"19.64%","time":"11\/16","volumn":"7.09\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"25.62","rise":"20.11%","time":"11\/17","volumn":"3.69\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"25.22","rise":"18.24%","time":"11\/20","volumn":"5.01\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"24.85","rise":"16.50%","time":"11\/21","volumn":"3.85\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"25.07","rise":"17.53%","time":"11\/22","volumn":"3.03\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"25.14","rise":"17.86%","time":"11\/24","volumn":"1.32\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"24.32","rise":"14.02%","time":"11\/27","volumn":"4.76\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"24.03","rise":"12.66%","time":"11\/28","volumn":"3.24\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"23.66","rise":"10.92%","time":"11\/29","volumn":"4.34\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"23.63","rise":"10.78%","time":"11\/30","volumn":"6.40\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"23.88","rise":"11.95%","time":"12\/01","volumn":"3.32\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"23.03","rise":"7.97%","time":"12\/04","volumn":"4.89\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"22.54","rise":"5.67%","time":"12\/05","volumn":"4.79\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"21.77","rise":"2.06%","time":"12\/06","volumn":"6.73\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"21.00","rise":"-1.55%","time":"12\/07","volumn":"7.92\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"20.92","rise":"-1.92%","time":"12\/08","volumn":"5.92\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"21.19","rise":"-0.66%","time":"12\/11","volumn":"6.92\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"20.37","rise":"-4.50%","time":"12\/12","volumn":"7.14\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"21.05","rise":"-1.31%","time":"12\/13","volumn":"6.71\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"21.87","rise":"2.53%","time":"12\/14","volumn":"7.86\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"21.99","rise":"3.09%","time":"12\/15","volumn":"14.95\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"22.37","rise":"4.88%","time":"12\/18","volumn":"5.31\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"22.50","rise":"5.49%","time":"12\/19","volumn":"4.11\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"21.71","rise":"1.78%","time":"12\/20","volumn":"3.49\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"22.76","rise":"6.70%","time":"12\/21","volumn":"4.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"22.78","rise":"6.80%","time":"12\/22","volumn":"3.94\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"22.94","rise":"7.55%","time":"12\/26","volumn":"5.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"22.75","rise":"6.66%","time":"12\/27","volumn":"4.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"22.93","rise":"7.50%","time":"12\/28","volumn":"3.69\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"22.68","rise":"6.33%","time":"12\/29","volumn":"3.97\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"22.62","rise":"6.05%","time":"01\/02","volumn":"3.30\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"22.77","rise":"6.75%","time":"01\/03","volumn":"5.57\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"22.39","rise":"4.97%","time":"01\/04","volumn":"6.27\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"23.25","rise":"9.00%","time":"01\/05","volumn":"9.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"23.01","rise":"7.88%","time":"01\/08","volumn":"7.46\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"23.44","rise":"9.89%","time":"01\/09","volumn":"6.21\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"22.89","rise":"7.31%","time":"01\/10","volumn":"5.54\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"22.75","rise":"6.66%","time":"01\/11","volumn":"5.60\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.45","rise":"9.94%","time":"01\/12","volumn":"4.95\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.02","rise":"3.23%","time":"01\/16","volumn":"5.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"22.11","rise":"3.66%","time":"01\/17","volumn":"4.61\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.90","rise":"2.67%","time":"01\/18","volumn":"4.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"21.90","rise":"2.67%","time":"01\/19","volumn":"4.94\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"21.64","rise":"1.45%","time":"01\/22","volumn":"4.53\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"21.92","rise":"2.77%","time":"01\/23","volumn":"3.25\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.54","rise":"5.67%","time":"01\/24","volumn":"2.92\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"22.80","rise":"6.89%","time":"01\/25","volumn":"5.08\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"22.68","rise":"6.33%","time":"01\/26","volumn":"5.24\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.58","rise":"5.86%","time":"01\/29","volumn":"4.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"22.93","rise":"7.50%","time":"01\/30","volumn":"3.93\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"22.34","rise":"4.74%","time":"01\/31","volumn":"3.93\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"22.16","rise":"3.89%","time":"02\/01","volumn":"3.68\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.89","rise":"2.63%","time":"02\/02","volumn":"2.75\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.12","rise":"-0.98%","time":"02\/05","volumn":"3.34\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"21.54","rise":"0.98%","time":"02\/06","volumn":"3.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"21.36","rise":"0.14%","time":"02\/07","volumn":"3.07\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.63","rise":"1.41%","time":"02\/08","volumn":"5.24\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.14","rise":"-0.89%","time":"02\/09","volumn":"5.46\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"21.50","rise":"0.80%","time":"02\/12","volumn":"5.17\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.00","rise":"-1.55%","time":"02\/13","volumn":"6.27\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"21.21","rise":"-0.56%","time":"02\/14","volumn":"9.35\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"23.52","rise":"10.27%","time":"02\/15","volumn":"14.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"23.97","rise":"12.38%","time":"02\/16","volumn":"7.12\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"23.41","rise":"9.75%","time":"02\/20","volumn":"5.74\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"25.63","rise":"20.16%","time":"02\/21","volumn":"13.90\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"25.69","rise":"20.44%","time":"02\/22","volumn":"6.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"25.21","rise":"18.19%","time":"02\/23","volumn":"5.58\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"25.42","rise":"19.17%","time":"02\/26","volumn":"5.32\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"25.41","rise":"19.13%","time":"02\/27","volumn":"2.96\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"25.46","rise":"19.36%","time":"02\/28","volumn":"2.65\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"25.70","rise":"20.49%","time":"02\/29","volumn":"4.42\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"25.92","rise":"21.52%","time":"03\/01","volumn":"3.76\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"26.74","rise":"25.36%","time":"03\/04","volumn":"6.36\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"26.95","rise":"26.35%","time":"03\/05","volumn":"3.94\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"26.87","rise":"25.97%","time":"03\/06","volumn":"2.88\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"26.48","rise":"24.14%","time":"03\/07","volumn":"3.47\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"26.65","rise":"24.94%","time":"03\/08","volumn":"2.65\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.32","rise":"23.39%","time":"03\/11","volumn":"5.16\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.18","rise":"22.74%","time":"03\/12","volumn":"3.51\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"26.06","rise":"22.18%","time":"03\/13","volumn":"4.76\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.18","rise":"22.74%","time":"03\/14","volumn":"3.34\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"25.81","rise":"21.00%","time":"03\/15","volumn":"5.92\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"25.60","rise":"20.02%","time":"03\/18","volumn":"3.58\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.07","rise":"22.22%","time":"03\/19","volumn":"2.86\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"26.69","rise":"25.13%","time":"03\/20","volumn":"3.98\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.87","rise":"25.97%","time":"03\/21","volumn":"3.45\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.99","rise":"26.54%","time":"03\/22","volumn":"3.40\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.46","rise":"28.74%","time":"03\/25","volumn":"3.51\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.32","rise":"28.08%","time":"03\/26","volumn":"2.95\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"28.72","rise":"34.65%","time":"03\/27","volumn":"5.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"29.00","rise":"35.96%","time":"03\/28","volumn":"5.79\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"29.39","rise":"37.79%","time":"04\/01","volumn":"3.77\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"29.51","rise":"38.35%","time":"04\/02","volumn":"4.51\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"29.41","rise":"37.88%","time":"04\/03","volumn":"4.84\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"28.96","rise":"35.77%","time":"04\/04","volumn":"4.00\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"29.29","rise":"37.32%","time":"04\/05","volumn":"3.46\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"29.97","rise":"40.51%","time":"04\/08","volumn":"4.56\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"30.23","rise":"41.73%","time":"04\/09","volumn":"4.17\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"30.49","rise":"42.94%","time":"04\/10","volumn":"4.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"30.18","rise":"41.49%","time":"04\/11","volumn":"3.70\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"29.79","rise":"39.66%","time":"04\/12","volumn":"3.03\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.00","rise":"35.96%","time":"04\/15","volumn":"3.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.12","rise":"36.52%","time":"04\/16","volumn":"3.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.16","rise":"36.71%","time":"04\/17","volumn":"3.86\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"28.86","rise":"35.30%","time":"04\/18","volumn":"3.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.29","rise":"37.32%","time":"04\/19","volumn":"3.53\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.37","rise":"42.38%","time":"04\/22","volumn":"5.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.02","rise":"45.43%","time":"04\/23","volumn":"5.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.44","rise":"47.40%","time":"04\/24","volumn":"7.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"56.54%","time":"04\/25","volumn":"10.08\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.80","rise":"58.46%","time":"04\/26","volumn":"7.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.30","rise":"60.81%","time":"04\/29","volumn":"6.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.01","rise":"59.45%","time":"04\/30","volumn":"6.49\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.66","rise":"53.12%","time":"05\/01","volumn":"7.12\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.65","rise":"53.07%","time":"05\/02","volumn":"5.81\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"33.14","rise":"55.37%","time":"05\/03","volumn":"3.64\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.34","rise":"60.99%","time":"05\/06","volumn":"3.81\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.35","rise":"61.04%","time":"05\/07","volumn":"4.30\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.02","rise":"59.49%","time":"05\/08","volumn":"3.56\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"34.39","rise":"61.23%","time":"05\/09","volumn":"3.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.32","rise":"56.21%","time":"05\/10","volumn":"3.48\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.45","rise":"56.82%","time":"05\/13","volumn":"2.78\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.97","rise":"59.26%","time":"05\/14","volumn":"2.97\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.32","rise":"60.90%","time":"05\/15","volumn":"3.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.15","rise":"60.10%","time":"05\/16","volumn":"1.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.00","rise":"64.09%","time":"05\/17","volumn":"2.73\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.52","rise":"66.53%","time":"05\/20","volumn":"3.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.38","rise":"61.18%","time":"05\/21","volumn":"3.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"34.11","rise":"59.92%","time":"05\/22","volumn":"3.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.51","rise":"57.10%","time":"05\/23","volumn":"2.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.28","rise":"56.02%","time":"05\/24","volumn":"3.08\u4e07"}],"points":"240"}}