{"amount":"1.46\u4ebf","changeAmount":"-1.87","close":"55.65","currentPrice":"53.78","currenttime":"2024-09-17 02:52:04","e":{"@attributes":{"datetime":"2024-09-17 02:52:04","e1":"53.78","e2":"-1.87","e3":"(-3.35%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/10","09\/11","09\/12","09\/13","09\/14"]},"cy":{"o":["56.60","55.12","53.65","52.17","50.70"]},"cyrate":{"o":["6.25%","3.48%","0.71%","-2.06%","-4.83%"]},"p":[{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"53.27","rise":"0","time":"02:35","volumn":"359.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"53.05","rise":"-0.40%","time":"02:40","volumn":"541.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"53.13","rise":"-0.26%","time":"02:45","volumn":"352.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"53.04","rise":"-0.43%","time":"02:50","volumn":"219.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"53.02","rise":"-0.47%","time":"02:55","volumn":"262.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"53.08","rise":"-0.36%","time":"03:00","volumn":"328.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.97","rise":"-0.57%","time":"03:05","volumn":"356.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"53.01","rise":"-0.49%","time":"03:10","volumn":"427.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"53.02","rise":"-0.47%","time":"03:15","volumn":"406.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.94","rise":"-0.62%","time":"03:20","volumn":"347.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.89","rise":"-0.71%","time":"03:25","volumn":"448.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.84","rise":"-0.80%","time":"03:30","volumn":"586.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.71","rise":"-1.05%","time":"03:35","volumn":"727.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.55","rise":"-1.35%","time":"03:40","volumn":"847.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.58","rise":"-1.30%","time":"03:45","volumn":"660.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.48","rise":"-1.48%","time":"03:50","volumn":"778.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.41","rise":"-1.61%","time":"03:55","volumn":"1548.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.35","rise":"-1.73%","time":"04:00","volumn":"1.31\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.55","rise":"-1.36%","time":"21:35","volumn":"910.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.70","rise":"-1.07%","time":"21:40","volumn":"215.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.70","rise":"-1.08%","time":"21:45","volumn":"222.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.63","rise":"-1.20%","time":"21:50","volumn":"469.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.46","rise":"-1.52%","time":"21:55","volumn":"293.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.41","rise":"-1.61%","time":"22:00","volumn":"272.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.32","rise":"-1.78%","time":"22:05","volumn":"176.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.26","rise":"-1.90%","time":"22:10","volumn":"567.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"51.98","rise":"-2.41%","time":"22:15","volumn":"343.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"51.83","rise":"-2.70%","time":"22:20","volumn":"211.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"51.88","rise":"-2.61%","time":"22:25","volumn":"271.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.02","rise":"-2.35%","time":"22:30","volumn":"158.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.09","rise":"-2.22%","time":"22:35","volumn":"316.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.41","rise":"-1.61%","time":"22:40","volumn":"381.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.41","rise":"-1.61%","time":"22:45","volumn":"362.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.65","rise":"-1.16%","time":"22:50","volumn":"287.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.56","rise":"-1.32%","time":"22:55","volumn":"356.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.29","rise":"-1.84%","time":"23:00","volumn":"307.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.22","rise":"-1.98%","time":"23:05","volumn":"469.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.13","rise":"-2.14%","time":"23:10","volumn":"222.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.02","rise":"-2.36%","time":"23:15","volumn":"460.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.13","rise":"-2.13%","time":"23:20","volumn":"318.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.19","rise":"-2.03%","time":"23:25","volumn":"411.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.01","rise":"-2.37%","time":"23:30","volumn":"223.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.01","rise":"-2.37%","time":"23:35","volumn":"207.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"51.89","rise":"-2.59%","time":"23:40","volumn":"305.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"51.87","rise":"-2.63%","time":"23:45","volumn":"252.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"51.89","rise":"-2.59%","time":"23:50","volumn":"229.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"51.84","rise":"-2.68%","time":"23:55","volumn":"354.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.76","rise":"-2.83%","time":"00:00","volumn":"188.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.91","rise":"-2.55%","time":"00:05","volumn":"1120.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.99","rise":"-2.40%","time":"00:10","volumn":"509.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.11","rise":"-2.18%","time":"00:15","volumn":"275.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.30","rise":"-1.82%","time":"00:20","volumn":"781.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.93","rise":"-2.52%","time":"00:25","volumn":"243.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.02","rise":"-2.35%","time":"00:30","volumn":"180.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.12","rise":"-2.15%","time":"00:35","volumn":"202.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.10","rise":"-2.20%","time":"00:40","volumn":"162.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.17","rise":"-2.06%","time":"00:45","volumn":"236.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.13","rise":"-2.14%","time":"00:50","volumn":"244.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.24","rise":"-1.93%","time":"00:55","volumn":"181.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.23","rise":"-1.95%","time":"01:00","volumn":"137.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.32","rise":"-1.78%","time":"01:05","volumn":"293.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.32","rise":"-1.78%","time":"01:10","volumn":"193.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.31","rise":"-1.79%","time":"01:15","volumn":"250.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.23","rise":"-1.95%","time":"01:20","volumn":"120.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.25","rise":"-1.91%","time":"01:25","volumn":"170.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.13","rise":"-2.14%","time":"01:30","volumn":"205.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.15","rise":"-2.11%","time":"01:35","volumn":"190.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.14","rise":"-2.12%","time":"01:40","volumn":"224.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.12","rise":"-2.16%","time":"01:45","volumn":"163.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.11","rise":"-2.18%","time":"01:50","volumn":"194.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.05","rise":"-2.30%","time":"01:55","volumn":"173.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.04","rise":"-2.31%","time":"02:00","volumn":"298.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.09","rise":"-2.22%","time":"02:05","volumn":"174.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.03","rise":"-2.32%","time":"02:10","volumn":"236.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.05","rise":"-2.29%","time":"02:15","volumn":"151.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.04","rise":"-2.31%","time":"02:20","volumn":"199.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.96","rise":"-2.46%","time":"02:25","volumn":"298.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.06","rise":"-2.27%","time":"02:30","volumn":"440.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.08","rise":"-2.23%","time":"02:35","volumn":"169.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.13","rise":"-2.14%","time":"02:40","volumn":"241.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.11","rise":"-2.18%","time":"02:45","volumn":"172.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.12","rise":"-2.16%","time":"02:50","volumn":"203.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.11","rise":"-2.18%","time":"02:55","volumn":"187.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.12","rise":"-2.17%","time":"03:00","volumn":"190.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.12","rise":"-2.16%","time":"03:05","volumn":"265.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.07","rise":"-2.25%","time":"03:10","volumn":"295.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.15","rise":"-2.10%","time":"03:15","volumn":"254.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.25","rise":"-1.91%","time":"03:20","volumn":"392.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.31","rise":"-1.79%","time":"03:25","volumn":"321.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.33","rise":"-1.76%","time":"03:30","volumn":"391.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.32","rise":"-1.78%","time":"03:35","volumn":"444.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.31","rise":"-1.80%","time":"03:40","volumn":"498.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.46","rise":"-1.52%","time":"03:45","volumn":"560.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.33","rise":"-1.76%","time":"03:50","volumn":"1073.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.29","rise":"-1.84%","time":"03:55","volumn":"1962.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.58","rise":"-1.30%","time":"04:00","volumn":"9792.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.84","rise":"-2.68%","time":"21:35","volumn":"413.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.54","rise":"-3.25%","time":"21:40","volumn":"397.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.72","rise":"-2.91%","time":"21:45","volumn":"462.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.73","rise":"-2.89%","time":"21:50","volumn":"185.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.74","rise":"-2.86%","time":"21:55","volumn":"257.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.69","rise":"-2.97%","time":"22:00","volumn":"252.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.70","rise":"-2.95%","time":"22:05","volumn":"540.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.66","rise":"-3.02%","time":"22:10","volumn":"289.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.37","rise":"-3.56%","time":"22:15","volumn":"546.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.17","rise":"-3.94%","time":"22:20","volumn":"829.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.10","rise":"-4.06%","time":"22:25","volumn":"455.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"50.92","rise":"-4.41%","time":"22:30","volumn":"770.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.06","rise":"-4.15%","time":"22:35","volumn":"456.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.03","rise":"-4.20%","time":"22:40","volumn":"411.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.19","rise":"-3.91%","time":"22:45","volumn":"371.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.05","rise":"-4.18%","time":"22:50","volumn":"223.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"50.88","rise":"-4.48%","time":"22:55","volumn":"180.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"50.99","rise":"-4.27%","time":"23:00","volumn":"405.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.06","rise":"-4.14%","time":"23:05","volumn":"190.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.00","rise":"-4.26%","time":"23:10","volumn":"342.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"50.96","rise":"-4.34%","time":"23:15","volumn":"610.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.06","rise":"-4.15%","time":"23:20","volumn":"449.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.02","rise":"-4.22%","time":"23:25","volumn":"447.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.05","rise":"-4.17%","time":"23:30","volumn":"220.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.03","rise":"-4.20%","time":"23:35","volumn":"298.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.04","rise":"-4.19%","time":"23:40","volumn":"539.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.09","rise":"-4.09%","time":"23:45","volumn":"365.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.02","rise":"-4.22%","time":"23:50","volumn":"142.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"50.80","rise":"-4.63%","time":"23:55","volumn":"362.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"50.70","rise":"-4.83%","time":"00:00","volumn":"540.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"50.78","rise":"-4.67%","time":"00:05","volumn":"262.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"50.75","rise":"-4.73%","time":"00:10","volumn":"309.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"50.80","rise":"-4.64%","time":"00:15","volumn":"255.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"50.84","rise":"-4.56%","time":"00:20","volumn":"273.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"50.80","rise":"-4.65%","time":"00:25","volumn":"232.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"50.89","rise":"-4.47%","time":"00:30","volumn":"195.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"50.93","rise":"-4.39%","time":"00:35","volumn":"211.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"50.94","rise":"-4.37%","time":"00:40","volumn":"165.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"50.94","rise":"-4.37%","time":"00:45","volumn":"384.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"50.85","rise":"-4.53%","time":"00:50","volumn":"156.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"50.86","rise":"-4.52%","time":"00:55","volumn":"394.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"50.90","rise":"-4.46%","time":"01:00","volumn":"253.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.19","rise":"-3.91%","time":"01:05","volumn":"393.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.20","rise":"-3.89%","time":"01:10","volumn":"351.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.20","rise":"-3.89%","time":"01:15","volumn":"447.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.10","rise":"-4.07%","time":"01:20","volumn":"363.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.06","rise":"-4.15%","time":"01:25","volumn":"293.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.14","rise":"-4.00%","time":"01:30","volumn":"197.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.20","rise":"-3.89%","time":"01:35","volumn":"322.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.13","rise":"-4.01%","time":"01:40","volumn":"349.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.14","rise":"-4.00%","time":"01:45","volumn":"308.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.25","rise":"-3.79%","time":"01:50","volumn":"229.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.18","rise":"-3.92%","time":"01:55","volumn":"224.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.16","rise":"-3.96%","time":"02:00","volumn":"212.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.24","rise":"-3.81%","time":"02:05","volumn":"166.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.24","rise":"-3.81%","time":"02:10","volumn":"152.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.33","rise":"-3.65%","time":"02:15","volumn":"156.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.31","rise":"-3.67%","time":"02:20","volumn":"209.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.40","rise":"-3.51%","time":"02:25","volumn":"233.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.52","rise":"-3.29%","time":"02:30","volumn":"198.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.72","rise":"-2.91%","time":"02:35","volumn":"267.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.70","rise":"-2.94%","time":"02:40","volumn":"318.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.85","rise":"-2.67%","time":"02:45","volumn":"290.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.81","rise":"-2.74%","time":"02:50","volumn":"225.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.72","rise":"-2.91%","time":"02:55","volumn":"239.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.68","rise":"-2.98%","time":"03:00","volumn":"237.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.69","rise":"-2.97%","time":"03:05","volumn":"250.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.75","rise":"-2.85%","time":"03:10","volumn":"219.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.77","rise":"-2.83%","time":"03:15","volumn":"200.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.76","rise":"-2.83%","time":"03:20","volumn":"207.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.69","rise":"-2.97%","time":"03:25","volumn":"273.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.73","rise":"-2.89%","time":"03:30","volumn":"249.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.86","rise":"-2.65%","time":"03:35","volumn":"420.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.74","rise":"-2.87%","time":"03:40","volumn":"1147.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.65","rise":"-3.04%","time":"03:45","volumn":"439.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.68","rise":"-2.98%","time":"03:50","volumn":"524.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.69","rise":"-2.97%","time":"03:55","volumn":"1484.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.92","rise":"-2.53%","time":"04:00","volumn":"9496.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.88","rise":"-2.60%","time":"21:35","volumn":"484.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.90","rise":"-2.57%","time":"21:40","volumn":"130.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.70","rise":"-2.95%","time":"21:45","volumn":"189.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.37","rise":"-3.57%","time":"21:50","volumn":"341.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.26","rise":"-3.77%","time":"21:55","volumn":"232.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"50.96","rise":"-4.34%","time":"22:00","volumn":"519.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"50.80","rise":"-4.64%","time":"22:05","volumn":"301.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.09","rise":"-4.09%","time":"22:10","volumn":"325.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.26","rise":"-3.78%","time":"22:15","volumn":"271.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.49","rise":"-3.34%","time":"22:20","volumn":"242.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.62","rise":"-3.09%","time":"22:25","volumn":"820.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.53","rise":"-3.27%","time":"22:30","volumn":"286.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.59","rise":"-3.15%","time":"22:35","volumn":"310.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.65","rise":"-3.04%","time":"22:40","volumn":"210.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.60","rise":"-3.13%","time":"22:45","volumn":"278.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.67","rise":"-3.00%","time":"22:50","volumn":"223.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.50","rise":"-3.32%","time":"22:55","volumn":"226.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.34","rise":"-3.62%","time":"23:00","volumn":"288.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.44","rise":"-3.44%","time":"23:05","volumn":"275.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.40","rise":"-3.52%","time":"23:10","volumn":"166.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.48","rise":"-3.36%","time":"23:15","volumn":"175.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.48","rise":"-3.36%","time":"23:20","volumn":"207.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.42","rise":"-3.46%","time":"23:25","volumn":"185.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.40","rise":"-3.51%","time":"23:30","volumn":"335.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.55","rise":"-3.22%","time":"23:35","volumn":"200.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.58","rise":"-3.18%","time":"23:40","volumn":"238.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.63","rise":"-3.08%","time":"23:45","volumn":"184.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.66","rise":"-3.03%","time":"23:50","volumn":"147.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.53","rise":"-3.26%","time":"23:55","volumn":"216.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.62","rise":"-3.09%","time":"00:00","volumn":"186.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.64","rise":"-3.06%","time":"00:05","volumn":"149.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.58","rise":"-3.18%","time":"00:10","volumn":"255.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.59","rise":"-3.15%","time":"00:15","volumn":"145.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.56","rise":"-3.20%","time":"00:20","volumn":"204.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.57","rise":"-3.19%","time":"00:25","volumn":"94.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.59","rise":"-3.15%","time":"00:30","volumn":"178.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.57","rise":"-3.19%","time":"00:35","volumn":"218.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.54","rise":"-3.26%","time":"00:40","volumn":"189.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.62","rise":"-3.10%","time":"00:45","volumn":"184.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.78","rise":"-2.80%","time":"00:50","volumn":"121.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.88","rise":"-2.60%","time":"00:55","volumn":"124.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.92","rise":"-2.52%","time":"01:00","volumn":"129.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.08","rise":"-2.24%","time":"01:05","volumn":"99.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.05","rise":"-2.29%","time":"01:10","volumn":"205.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.03","rise":"-2.33%","time":"01:15","volumn":"146.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.11","rise":"-2.18%","time":"01:20","volumn":"170.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.09","rise":"-2.22%","time":"01:25","volumn":"235.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.03","rise":"-2.33%","time":"01:30","volumn":"93.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.16","rise":"-2.07%","time":"01:35","volumn":"159.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.17","rise":"-2.06%","time":"01:40","volumn":"177.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.09","rise":"-2.22%","time":"01:45","volumn":"154.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.15","rise":"-2.10%","time":"01:50","volumn":"247.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.24","rise":"-1.93%","time":"01:55","volumn":"145.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.20","rise":"-2.01%","time":"02:00","volumn":"167.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.20","rise":"-2.01%","time":"02:05","volumn":"193.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.15","rise":"-2.11%","time":"02:10","volumn":"125.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.15","rise":"-2.11%","time":"02:15","volumn":"125.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.94","rise":"-2.50%","time":"02:20","volumn":"365.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.95","rise":"-2.47%","time":"02:25","volumn":"257.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.00","rise":"-2.38%","time":"02:30","volumn":"217.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.93","rise":"-2.52%","time":"02:35","volumn":"389.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.94","rise":"-2.50%","time":"02:40","volumn":"165.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.07","rise":"-2.25%","time":"02:45","volumn":"324.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.07","rise":"-2.25%","time":"02:50","volumn":"250.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.97","rise":"-2.45%","time":"02:55","volumn":"341.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.95","rise":"-2.48%","time":"03:00","volumn":"262.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.75","rise":"-2.85%","time":"03:05","volumn":"352.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.79","rise":"-2.78%","time":"03:10","volumn":"237.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.77","rise":"-2.82%","time":"03:15","volumn":"273.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.71","rise":"-2.93%","time":"03:20","volumn":"264.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.74","rise":"-2.87%","time":"03:25","volumn":"328.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.68","rise":"-2.98%","time":"03:30","volumn":"260.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.62","rise":"-3.10%","time":"03:35","volumn":"443.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.80","rise":"-2.76%","time":"03:40","volumn":"501.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.80","rise":"-2.76%","time":"03:45","volumn":"423.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.70","rise":"-2.96%","time":"03:50","volumn":"540.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.73","rise":"-2.90%","time":"03:55","volumn":"1293.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.74","rise":"-2.87%","time":"04:00","volumn":"1.02\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"54.34","rise":"2.01%","time":"21:35","volumn":"4080.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"54.27","rise":"1.88%","time":"21:40","volumn":"625.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.92","rise":"1.23%","time":"21:45","volumn":"408.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"54.20","rise":"1.76%","time":"21:50","volumn":"379.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"54.45","rise":"2.22%","time":"21:55","volumn":"676.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"54.66","rise":"2.61%","time":"22:00","volumn":"1327.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"54.95","rise":"3.16%","time":"22:05","volumn":"1153.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.27","rise":"3.75%","time":"22:10","volumn":"1390.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.69","rise":"4.54%","time":"22:15","volumn":"1462.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.02","rise":"5.16%","time":"22:20","volumn":"1430.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.27","rise":"5.63%","time":"22:25","volumn":"1715.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.60","rise":"6.25%","time":"22:30","volumn":"1635.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.18","rise":"5.46%","time":"22:35","volumn":"1670.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.30","rise":"5.69%","time":"22:40","volumn":"706.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.23","rise":"5.56%","time":"22:45","volumn":"676.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.40","rise":"5.88%","time":"22:50","volumn":"490.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.04","rise":"5.20%","time":"22:55","volumn":"479.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.01","rise":"5.13%","time":"23:00","volumn":"1047.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.02","rise":"5.16%","time":"23:05","volumn":"1155.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.00","rise":"5.12%","time":"23:10","volumn":"733.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.83","rise":"4.80%","time":"23:15","volumn":"604.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.80","rise":"4.75%","time":"23:20","volumn":"376.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.69","rise":"4.54%","time":"23:25","volumn":"935.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.64","rise":"4.45%","time":"23:30","volumn":"486.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.91","rise":"4.96%","time":"23:35","volumn":"707.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.91","rise":"4.96%","time":"23:40","volumn":"354.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.83","rise":"4.81%","time":"23:45","volumn":"326.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.01","rise":"5.14%","time":"23:50","volumn":"560.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.86","rise":"4.86%","time":"23:55","volumn":"567.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.86","rise":"4.86%","time":"00:00","volumn":"391.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.99","rise":"5.11%","time":"00:05","volumn":"248.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.97","rise":"5.07%","time":"00:10","volumn":"446.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"56.00","rise":"5.12%","time":"00:15","volumn":"295.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.94","rise":"5.01%","time":"00:20","volumn":"311.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.93","rise":"4.99%","time":"00:25","volumn":"338.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.74","rise":"4.64%","time":"00:30","volumn":"382.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.54","rise":"4.26%","time":"00:35","volumn":"301.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.69","rise":"4.53%","time":"00:40","volumn":"541.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.60","rise":"4.38%","time":"00:45","volumn":"284.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.58","rise":"4.34%","time":"00:50","volumn":"509.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.63","rise":"4.43%","time":"00:55","volumn":"158.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.63","rise":"4.43%","time":"01:00","volumn":"143.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.65","rise":"4.47%","time":"01:05","volumn":"153.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.71","rise":"4.58%","time":"01:10","volumn":"283.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.68","rise":"4.52%","time":"01:15","volumn":"187.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.75","rise":"4.66%","time":"01:20","volumn":"200.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.68","rise":"4.52%","time":"01:25","volumn":"317.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.75","rise":"4.66%","time":"01:30","volumn":"227.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.62","rise":"4.41%","time":"01:35","volumn":"374.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.66","rise":"4.49%","time":"01:40","volumn":"358.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.69","rise":"4.53%","time":"01:45","volumn":"358.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.75","rise":"4.66%","time":"01:50","volumn":"574.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.72","rise":"4.60%","time":"01:55","volumn":"253.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.73","rise":"4.62%","time":"02:00","volumn":"206.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.38","rise":"3.96%","time":"02:05","volumn":"560.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.49","rise":"4.18%","time":"02:10","volumn":"314.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.43","rise":"4.05%","time":"02:15","volumn":"231.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.41","rise":"4.02%","time":"02:20","volumn":"263.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.26","rise":"3.74%","time":"02:25","volumn":"332.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.23","rise":"3.69%","time":"02:30","volumn":"522.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.44","rise":"4.07%","time":"02:35","volumn":"346.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.42","rise":"4.05%","time":"02:40","volumn":"282.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.45","rise":"4.09%","time":"02:45","volumn":"407.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.44","rise":"4.07%","time":"02:50","volumn":"207.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.40","rise":"4.00%","time":"02:55","volumn":"197.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.41","rise":"4.02%","time":"03:00","volumn":"279.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.43","rise":"4.05%","time":"03:05","volumn":"356.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.41","rise":"4.02%","time":"03:10","volumn":"336.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.31","rise":"3.83%","time":"03:15","volumn":"316.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.76","rise":"4.68%","time":"03:20","volumn":"674.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.73","rise":"4.62%","time":"03:25","volumn":"467.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.76","rise":"4.67%","time":"03:30","volumn":"472.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.92","rise":"4.97%","time":"03:35","volumn":"768.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.77","rise":"4.68%","time":"03:40","volumn":"604.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.83","rise":"4.81%","time":"03:45","volumn":"714.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.96","rise":"5.05%","time":"03:50","volumn":"1001.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.73","rise":"4.62%","time":"03:55","volumn":"2064.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.65","rise":"4.47%","time":"04:00","volumn":"1.43\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"417.21","ratio":"0.55%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"562.15","ratio":"0.02%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"472.57","ratio":"-0.58%"}],"marketCapitalization":"61.72\u4ebf","maxPrice":"55.97","minPrice":"52.83","monthlyTendency":{"cx":{"o":["2024\/08\/16","2024\/09\/13"]},"cy":{"o":["55.65","54.67","53.70","52.72","51.74"]},"cyrate":{"o":["3.23%","1.41%","-0.40%","-2.21%","-4.03%"]},"p":[{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"53.91","rise":"0","time":"08\/16","volumn":"2.01\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"54.88","rise":"1.80%","time":"08\/19","volumn":"2.44\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"54.26","rise":"0.65%","time":"08\/20","volumn":"2.12\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"54.64","rise":"1.35%","time":"08\/21","volumn":"2.26\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"53.79","rise":"-0.22%","time":"08\/22","volumn":"2.45\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"55.40","rise":"2.76%","time":"08\/23","volumn":"2.46\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"55.16","rise":"2.32%","time":"08\/26","volumn":"2.43\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"55.39","rise":"2.75%","time":"08\/27","volumn":"2.34\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"55.23","rise":"2.45%","time":"08\/28","volumn":"2.58\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"55.50","rise":"2.95%","time":"08\/29","volumn":"1.86\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"55.09","rise":"2.19%","time":"08\/30","volumn":"9.73\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.76","rise":"1.58%","time":"09\/03","volumn":"3.96\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"55.57","rise":"3.08%","time":"09\/04","volumn":"3.37\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"55.57","rise":"3.08%","time":"09\/05","volumn":"3.07\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.19","rise":"-1.34%","time":"09\/06","volumn":"3.49\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"52.35","rise":"-2.89%","time":"09\/09","volumn":"4.83\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.58","rise":"-2.47%","time":"09\/10","volumn":"3.54\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.92","rise":"-3.69%","time":"09\/11","volumn":"3.64\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.74","rise":"-4.03%","time":"09\/12","volumn":"3.03\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.65","rise":"3.23%","time":"09\/13","volumn":"6.20\u4e07"}],"points":"20"},"open":"55.52","priceChangeRatio":"-3.35%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Etsy","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["55.90","55.14","54.38","53.62","52.86"]},"cyrate":{"o":["0.44%","-0.92%","-2.29%","-3.65%","-5.01%"]},"p":[{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.80","rise":"0.28%","time":"21:31","volumn":"631.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.84","rise":"0.33%","time":"21:32","volumn":"697.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.90","rise":"0.44%","time":"21:33","volumn":"799.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.63","rise":"-0.04%","time":"21:34","volumn":"897.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.45","rise":"-0.36%","time":"21:35","volumn":"1042.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.22","rise":"-0.77%","time":"21:36","volumn":"1132.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.25","rise":"-0.72%","time":"21:37","volumn":"1193.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.20","rise":"-0.80%","time":"21:38","volumn":"1229.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.30","rise":"-0.63%","time":"21:39","volumn":"1426.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.46","rise":"-0.34%","time":"21:40","volumn":"1475.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.46","rise":"-0.34%","time":"21:41","volumn":"1538.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.57","rise":"-0.14%","time":"21:42","volumn":"1627.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.39","rise":"-0.47%","time":"21:43","volumn":"1671.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.31","rise":"-0.61%","time":"21:44","volumn":"1707.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.30","rise":"-0.64%","time":"21:45","volumn":"1735.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.43","rise":"-0.40%","time":"21:46","volumn":"1838.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.31","rise":"-0.61%","time":"21:47","volumn":"1943.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.42","rise":"-0.41%","time":"21:48","volumn":"2037.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.33","rise":"-0.58%","time":"21:49","volumn":"2059.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.38","rise":"-0.49%","time":"21:50","volumn":"2122.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.34","rise":"-0.56%","time":"21:51","volumn":"2181.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.46","rise":"-0.34%","time":"21:52","volumn":"2235.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.61","rise":"-0.07%","time":"21:53","volumn":"2338.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.47","rise":"-0.32%","time":"21:54","volumn":"2420.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.57","rise":"-0.14%","time":"21:55","volumn":"2487.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.65","rise":"0.00%","time":"21:56","volumn":"2556.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.69","rise":"0.07%","time":"21:57","volumn":"2670.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.59","rise":"-0.12%","time":"21:58","volumn":"2787.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.60","rise":"-0.09%","time":"21:59","volumn":"2841.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.62","rise":"-0.05%","time":"22:00","volumn":"2884.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.62","rise":"-0.04%","time":"22:01","volumn":"2975.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.58","rise":"-0.13%","time":"22:02","volumn":"3081.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.45","rise":"-0.36%","time":"22:03","volumn":"3206.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.35","rise":"-0.54%","time":"22:04","volumn":"3334.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.27","rise":"-0.68%","time":"22:05","volumn":"3405.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.34","rise":"-0.56%","time":"22:06","volumn":"3476.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.30","rise":"-0.63%","time":"22:07","volumn":"3517.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.24","rise":"-0.74%","time":"22:08","volumn":"3627.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.25","rise":"-0.72%","time":"22:09","volumn":"3656.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.21","rise":"-0.79%","time":"22:10","volumn":"3743.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.20","rise":"-0.81%","time":"22:11","volumn":"3821.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.13","rise":"-0.93%","time":"22:12","volumn":"3897.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.12","rise":"-0.96%","time":"22:13","volumn":"3959.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.09","rise":"-1.01%","time":"22:14","volumn":"4042.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.08","rise":"-1.02%","time":"22:15","volumn":"4129.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.01","rise":"-1.15%","time":"22:16","volumn":"4240.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.11","rise":"-0.97%","time":"22:17","volumn":"4338.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.08","rise":"-1.02%","time":"22:18","volumn":"4390.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.92","rise":"-1.30%","time":"22:19","volumn":"4477.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.97","rise":"-1.22%","time":"22:20","volumn":"4607.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.86","rise":"-1.42%","time":"22:21","volumn":"4698.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.86","rise":"-1.42%","time":"22:22","volumn":"4796.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.95","rise":"-1.26%","time":"22:23","volumn":"4898.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.95","rise":"-1.26%","time":"22:24","volumn":"4960.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.75","rise":"-1.62%","time":"22:25","volumn":"5350.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.68","rise":"-1.74%","time":"22:26","volumn":"5479.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.59","rise":"-1.90%","time":"22:27","volumn":"5690.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.42","rise":"-2.21%","time":"22:28","volumn":"5801.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.24","rise":"-2.53%","time":"22:29","volumn":"5916.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.20","rise":"-2.61%","time":"22:30","volumn":"6193.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.03","rise":"-2.91%","time":"22:31","volumn":"6307.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.05","rise":"-2.88%","time":"22:32","volumn":"6524.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.98","rise":"-3.00%","time":"22:33","volumn":"6654.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.97","rise":"-3.03%","time":"22:34","volumn":"7002.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.94","rise":"-3.08%","time":"22:35","volumn":"7142.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.91","rise":"-3.14%","time":"22:36","volumn":"7268.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.96","rise":"-3.04%","time":"22:37","volumn":"7419.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.93","rise":"-3.09%","time":"22:38","volumn":"7496.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.91","rise":"-3.13%","time":"22:39","volumn":"7575.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.92","rise":"-3.11%","time":"22:40","volumn":"7651.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.20","rise":"-2.61%","time":"22:41","volumn":"7854.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.00","rise":"-2.96%","time":"22:42","volumn":"7978.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.95","rise":"-3.05%","time":"22:43","volumn":"8060.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.07","rise":"-2.84%","time":"22:44","volumn":"8142.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.26","rise":"-2.51%","time":"22:45","volumn":"8204.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.20","rise":"-2.61%","time":"22:46","volumn":"8272.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.10","rise":"-2.79%","time":"22:47","volumn":"8371.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.09","rise":"-2.80%","time":"22:48","volumn":"8435.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.99","rise":"-2.97%","time":"22:49","volumn":"8510.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.04","rise":"-2.89%","time":"22:50","volumn":"8581.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.11","rise":"-2.77%","time":"22:51","volumn":"8628.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.01","rise":"-2.95%","time":"22:52","volumn":"8707.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.04","rise":"-2.90%","time":"22:53","volumn":"8762.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.04","rise":"-2.89%","time":"22:54","volumn":"8897.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.11","rise":"-2.77%","time":"22:55","volumn":"8969.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.17","rise":"-2.66%","time":"22:56","volumn":"9098.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.13","rise":"-2.73%","time":"22:57","volumn":"9160.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.15","rise":"-2.70%","time":"22:58","volumn":"9243.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.11","rise":"-2.77%","time":"22:59","volumn":"9306.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.08","rise":"-2.82%","time":"23:00","volumn":"9359.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.07","rise":"-2.84%","time":"23:01","volumn":"9459.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.10","rise":"-2.78%","time":"23:02","volumn":"9529.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.14","rise":"-2.71%","time":"23:03","volumn":"9579.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.07","rise":"-2.84%","time":"23:04","volumn":"9628.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.14","rise":"-2.71%","time":"23:05","volumn":"9692.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.13","rise":"-2.73%","time":"23:06","volumn":"9741.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.13","rise":"-2.73%","time":"23:07","volumn":"9812.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.13","rise":"-2.73%","time":"23:08","volumn":"9896.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.08","rise":"-2.82%","time":"23:09","volumn":"9980.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.07","rise":"-2.84%","time":"23:10","volumn":"1.01\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.11","rise":"-2.77%","time":"23:11","volumn":"1.02\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.09","rise":"-2.80%","time":"23:12","volumn":"1.02\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.03","rise":"-2.91%","time":"23:13","volumn":"1.02\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.99","rise":"-2.98%","time":"23:14","volumn":"1.03\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.96","rise":"-3.04%","time":"23:15","volumn":"1.04\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.95","rise":"-3.05%","time":"23:16","volumn":"1.05\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.96","rise":"-3.04%","time":"23:17","volumn":"1.05\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.95","rise":"-3.06%","time":"23:18","volumn":"1.07\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.00","rise":"-2.96%","time":"23:19","volumn":"1.08\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.98","rise":"-3.00%","time":"23:20","volumn":"1.08\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.99","rise":"-2.98%","time":"23:21","volumn":"1.09\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.94","rise":"-3.07%","time":"23:22","volumn":"1.09\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.97","rise":"-3.02%","time":"23:23","volumn":"1.10\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.99","rise":"-2.98%","time":"23:24","volumn":"1.11\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.98","rise":"-3.00%","time":"23:25","volumn":"1.12\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.99","rise":"-2.98%","time":"23:26","volumn":"1.13\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.06","rise":"-2.86%","time":"23:27","volumn":"1.14\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.90","rise":"-3.14%","time":"23:28","volumn":"1.15\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.87","rise":"-3.20%","time":"23:29","volumn":"1.15\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.78","rise":"-3.37%","time":"23:30","volumn":"1.16\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.77","rise":"-3.38%","time":"23:31","volumn":"1.17\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.81","rise":"-3.31%","time":"23:32","volumn":"1.18\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.80","rise":"-3.32%","time":"23:33","volumn":"1.19\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.73","rise":"-3.45%","time":"23:34","volumn":"1.20\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.70","rise":"-3.50%","time":"23:35","volumn":"1.22\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.55","rise":"-3.77%","time":"23:36","volumn":"1.24\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.57","rise":"-3.74%","time":"23:37","volumn":"1.25\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.41","rise":"-4.03%","time":"23:38","volumn":"1.27\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.39","rise":"-4.06%","time":"23:39","volumn":"1.30\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.39","rise":"-4.06%","time":"23:40","volumn":"1.32\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.37","rise":"-4.11%","time":"23:41","volumn":"1.34\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.38","rise":"-4.09%","time":"23:42","volumn":"1.35\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.70","rise":"-3.50%","time":"23:43","volumn":"1.37\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.73","rise":"-3.45%","time":"23:44","volumn":"1.38\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.73","rise":"-3.44%","time":"23:45","volumn":"1.39\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.62","rise":"-3.66%","time":"23:46","volumn":"1.40\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.71","rise":"-3.49%","time":"23:47","volumn":"1.42\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.53","rise":"-3.81%","time":"23:48","volumn":"1.42\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.54","rise":"-3.79%","time":"23:49","volumn":"1.43\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.60","rise":"-3.67%","time":"23:50","volumn":"1.43\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.64","rise":"-3.61%","time":"23:51","volumn":"1.44\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.55","rise":"-3.76%","time":"23:52","volumn":"1.44\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.60","rise":"-3.68%","time":"23:53","volumn":"1.44\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.63","rise":"-3.63%","time":"23:54","volumn":"1.45\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.65","rise":"-3.59%","time":"23:55","volumn":"1.45\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.67","rise":"-3.56%","time":"23:56","volumn":"1.46\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.65","rise":"-3.60%","time":"23:57","volumn":"1.46\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.67","rise":"-3.56%","time":"23:58","volumn":"1.47\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.64","rise":"-3.61%","time":"23:59","volumn":"1.47\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.60","rise":"-3.68%","time":"00:00","volumn":"1.47\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.55","rise":"-3.76%","time":"00:01","volumn":"1.48\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.47","rise":"-3.92%","time":"00:02","volumn":"1.49\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.34","rise":"-4.15%","time":"00:03","volumn":"1.50\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.37","rise":"-4.10%","time":"00:04","volumn":"1.51\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.32","rise":"-4.19%","time":"00:05","volumn":"1.51\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.29","rise":"-4.24%","time":"00:06","volumn":"1.52\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.26","rise":"-4.30%","time":"00:07","volumn":"1.53\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.25","rise":"-4.31%","time":"00:08","volumn":"1.54\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.22","rise":"-4.38%","time":"00:09","volumn":"1.55\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.14","rise":"-4.52%","time":"00:10","volumn":"1.56\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.18","rise":"-4.44%","time":"00:11","volumn":"1.57\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.16","rise":"-4.47%","time":"00:12","volumn":"1.58\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.06","rise":"-4.65%","time":"00:13","volumn":"1.59\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"52.98","rise":"-4.80%","time":"00:14","volumn":"1.60\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"52.95","rise":"-4.85%","time":"00:15","volumn":"1.61\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.00","rise":"-4.76%","time":"00:16","volumn":"1.62\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.03","rise":"-4.71%","time":"00:17","volumn":"1.63\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.06","rise":"-4.65%","time":"00:18","volumn":"1.66\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.05","rise":"-4.67%","time":"00:19","volumn":"1.66\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.05","rise":"-4.68%","time":"00:20","volumn":"1.67\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.02","rise":"-4.72%","time":"00:21","volumn":"1.70\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"52.90","rise":"-4.94%","time":"00:22","volumn":"1.71\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"52.86","rise":"-5.01%","time":"00:23","volumn":"1.72\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"52.89","rise":"-4.96%","time":"00:24","volumn":"1.72\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"52.90","rise":"-4.94%","time":"00:25","volumn":"1.73\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.02","rise":"-4.73%","time":"00:26","volumn":"1.74\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.08","rise":"-4.62%","time":"00:27","volumn":"1.75\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.16","rise":"-4.47%","time":"00:28","volumn":"1.77\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.17","rise":"-4.46%","time":"00:29","volumn":"1.77\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.16","rise":"-4.47%","time":"00:30","volumn":"1.79\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.27","rise":"-4.29%","time":"00:31","volumn":"1.79\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.23","rise":"-4.35%","time":"00:32","volumn":"1.80\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.11","rise":"-4.56%","time":"00:33","volumn":"1.80\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.11","rise":"-4.56%","time":"00:34","volumn":"1.81\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.14","rise":"-4.51%","time":"00:35","volumn":"1.82\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.11","rise":"-4.56%","time":"00:36","volumn":"1.82\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.09","rise":"-4.60%","time":"00:37","volumn":"1.83\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.08","rise":"-4.62%","time":"00:38","volumn":"1.84\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.19","rise":"-4.42%","time":"00:39","volumn":"1.84\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.26","rise":"-4.29%","time":"00:40","volumn":"1.85\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.25","rise":"-4.31%","time":"00:41","volumn":"1.86\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.22","rise":"-4.37%","time":"00:42","volumn":"1.87\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.15","rise":"-4.49%","time":"00:43","volumn":"1.87\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.11","rise":"-4.56%","time":"00:44","volumn":"1.88\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.12","rise":"-4.56%","time":"00:45","volumn":"1.88\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.07","rise":"-4.64%","time":"00:46","volumn":"1.89\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.07","rise":"-4.64%","time":"00:47","volumn":"1.89\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.04","rise":"-4.69%","time":"00:48","volumn":"1.90\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.09","rise":"-4.60%","time":"00:49","volumn":"1.90\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"52.98","rise":"-4.80%","time":"00:50","volumn":"1.91\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.03","rise":"-4.71%","time":"00:51","volumn":"1.92\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.04","rise":"-4.70%","time":"00:52","volumn":"1.92\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.04","rise":"-4.69%","time":"00:53","volumn":"1.93\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.10","rise":"-4.58%","time":"00:54","volumn":"1.94\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.02","rise":"-4.72%","time":"00:55","volumn":"1.94\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.03","rise":"-4.70%","time":"00:56","volumn":"1.96\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.05","rise":"-4.67%","time":"00:57","volumn":"1.97\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.04","rise":"-4.69%","time":"00:58","volumn":"1.97\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.06","rise":"-4.65%","time":"00:59","volumn":"1.99\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.01","rise":"-4.74%","time":"01:00","volumn":"1.99\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.03","rise":"-4.71%","time":"01:01","volumn":"1.99\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.04","rise":"-4.69%","time":"01:02","volumn":"2.00\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.02","rise":"-4.72%","time":"01:03","volumn":"2.00\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.10","rise":"-4.58%","time":"01:04","volumn":"2.01\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.11","rise":"-4.56%","time":"01:05","volumn":"2.02\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.04","rise":"-4.69%","time":"01:06","volumn":"2.02\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.07","rise":"-4.64%","time":"01:07","volumn":"2.03\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.06","rise":"-4.65%","time":"01:08","volumn":"2.03\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.03","rise":"-4.71%","time":"01:09","volumn":"2.04\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.01","rise":"-4.74%","time":"01:10","volumn":"2.04\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.02","rise":"-4.73%","time":"01:11","volumn":"2.04\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"52.95","rise":"-4.85%","time":"01:12","volumn":"2.05\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"52.95","rise":"-4.84%","time":"01:13","volumn":"2.06\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"52.90","rise":"-4.94%","time":"01:14","volumn":"2.07\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"52.92","rise":"-4.91%","time":"01:15","volumn":"2.07\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"52.94","rise":"-4.87%","time":"01:16","volumn":"2.08\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.05","rise":"-4.67%","time":"01:17","volumn":"2.08\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.07","rise":"-4.64%","time":"01:18","volumn":"2.09\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.04","rise":"-4.69%","time":"01:19","volumn":"2.09\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.11","rise":"-4.56%","time":"01:20","volumn":"2.10\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.23","rise":"-4.35%","time":"01:21","volumn":"2.11\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.18","rise":"-4.44%","time":"01:22","volumn":"2.13\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.17","rise":"-4.46%","time":"01:23","volumn":"2.13\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.18","rise":"-4.44%","time":"01:24","volumn":"2.14\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.16","rise":"-4.47%","time":"01:25","volumn":"2.14\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.12","rise":"-4.56%","time":"01:26","volumn":"2.14\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.12","rise":"-4.55%","time":"01:27","volumn":"2.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.13","rise":"-4.53%","time":"01:28","volumn":"2.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.15","rise":"-4.49%","time":"01:29","volumn":"2.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.16","rise":"-4.47%","time":"01:30","volumn":"2.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.13","rise":"-4.53%","time":"01:31","volumn":"2.16\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.18","rise":"-4.44%","time":"01:32","volumn":"2.16\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.22","rise":"-4.37%","time":"01:33","volumn":"2.17\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.31","rise":"-4.20%","time":"01:34","volumn":"2.18\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.36","rise":"-4.12%","time":"01:35","volumn":"2.19\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.37","rise":"-4.10%","time":"01:36","volumn":"2.19\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.43","rise":"-3.99%","time":"01:37","volumn":"2.20\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.44","rise":"-3.97%","time":"01:38","volumn":"2.21\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.42","rise":"-4.01%","time":"01:39","volumn":"2.21\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.44","rise":"-3.97%","time":"01:40","volumn":"2.22\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.44","rise":"-3.97%","time":"01:41","volumn":"2.23\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.41","rise":"-4.02%","time":"01:42","volumn":"2.23\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.46","rise":"-3.94%","time":"01:43","volumn":"2.24\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.43","rise":"-3.99%","time":"01:44","volumn":"2.25\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.48","rise":"-3.91%","time":"01:45","volumn":"2.25\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.35","rise":"-4.13%","time":"01:46","volumn":"2.26\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.35","rise":"-4.13%","time":"01:47","volumn":"2.26\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.35","rise":"-4.13%","time":"01:48","volumn":"2.27\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.34","rise":"-4.15%","time":"01:49","volumn":"2.28\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.36","rise":"-4.12%","time":"01:50","volumn":"2.28\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.34","rise":"-4.15%","time":"01:51","volumn":"2.28\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.30","rise":"-4.22%","time":"01:52","volumn":"2.29\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.43","rise":"-3.99%","time":"01:53","volumn":"2.30\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.49","rise":"-3.88%","time":"01:54","volumn":"2.31\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.55","rise":"-3.77%","time":"01:55","volumn":"2.31\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.50","rise":"-3.86%","time":"01:56","volumn":"2.31\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.53","rise":"-3.80%","time":"01:57","volumn":"2.33\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.59","rise":"-3.71%","time":"01:58","volumn":"2.33\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.55","rise":"-3.77%","time":"01:59","volumn":"2.34\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.53","rise":"-3.81%","time":"02:00","volumn":"2.34\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.52","rise":"-3.82%","time":"02:01","volumn":"2.35\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.57","rise":"-3.74%","time":"02:02","volumn":"2.35\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.57","rise":"-3.74%","time":"02:03","volumn":"2.36\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.55","rise":"-3.77%","time":"02:04","volumn":"2.36\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.59","rise":"-3.70%","time":"02:05","volumn":"2.37\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.54","rise":"-3.79%","time":"02:06","volumn":"2.37\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.53","rise":"-3.81%","time":"02:07","volumn":"2.38\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.48","rise":"-3.90%","time":"02:08","volumn":"2.39\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.38","rise":"-4.08%","time":"02:09","volumn":"2.40\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.41","rise":"-4.02%","time":"02:10","volumn":"2.41\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.43","rise":"-3.99%","time":"02:11","volumn":"2.42\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.42","rise":"-4.01%","time":"02:12","volumn":"2.42\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.48","rise":"-3.89%","time":"02:13","volumn":"2.43\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.46","rise":"-3.94%","time":"02:14","volumn":"2.44\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.42","rise":"-4.01%","time":"02:15","volumn":"2.45\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.39","rise":"-4.06%","time":"02:16","volumn":"2.45\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.39","rise":"-4.06%","time":"02:17","volumn":"2.45\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.42","rise":"-4.01%","time":"02:18","volumn":"2.46\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.37","rise":"-4.10%","time":"02:19","volumn":"2.46\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.36","rise":"-4.12%","time":"02:20","volumn":"2.47\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.37","rise":"-4.11%","time":"02:21","volumn":"2.47\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.40","rise":"-4.04%","time":"02:22","volumn":"2.48\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.38","rise":"-4.09%","time":"02:23","volumn":"2.49\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.41","rise":"-4.03%","time":"02:24","volumn":"2.50\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.40","rise":"-4.04%","time":"02:25","volumn":"2.50\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.41","rise":"-4.03%","time":"02:26","volumn":"2.50\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.39","rise":"-4.06%","time":"02:27","volumn":"2.51\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.39","rise":"-4.06%","time":"02:28","volumn":"2.52\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.43","rise":"-3.99%","time":"02:29","volumn":"2.53\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.40","rise":"-4.04%","time":"02:30","volumn":"2.54\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.40","rise":"-4.04%","time":"02:31","volumn":"2.54\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.35","rise":"-4.13%","time":"02:32","volumn":"2.55\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.47","rise":"-3.92%","time":"02:33","volumn":"2.58\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.42","rise":"-4.00%","time":"02:34","volumn":"2.58\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.48","rise":"-3.90%","time":"02:35","volumn":"2.59\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.55","rise":"-3.77%","time":"02:36","volumn":"2.59\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.53","rise":"-3.81%","time":"02:37","volumn":"2.60\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.48","rise":"-3.91%","time":"02:38","volumn":"2.61\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.53","rise":"-3.81%","time":"02:39","volumn":"2.62\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.48","rise":"-3.90%","time":"02:40","volumn":"2.63\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.46","rise":"-3.94%","time":"02:41","volumn":"2.64\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.53","rise":"-3.81%","time":"02:42","volumn":"2.64\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.54","rise":"-3.79%","time":"02:43","volumn":"2.65\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.59","rise":"-3.70%","time":"02:44","volumn":"2.65\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.59","rise":"-3.71%","time":"02:45","volumn":"2.65\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.63","rise":"-3.63%","time":"02:46","volumn":"2.67\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.68","rise":"-3.54%","time":"02:47","volumn":"2.67\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.83","rise":"-3.27%","time":"02:48","volumn":"2.69\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.76","rise":"-3.41%","time":"02:49","volumn":"2.70\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.78","rise":"-3.36%","time":"02:50","volumn":"2.70\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.77","rise":"-3.39%","time":"02:51","volumn":"2.71\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.78","rise":"-3.35%","time":"02:52","volumn":"2.72\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.78","rise":"-3.35%","time":"02:53","volumn":"2.72\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Etsy[ETSY]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_ETSY.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/ETSY.html?from=360search","volume":"271.71\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/02","2024\/09\/13"]},"cy":{"o":["87.03","78.15","69.27","60.38","51.50"]},"cyrate":{"o":["34.62%","20.88%","7.14%","-6.60%","-20.34%"]},"p":[{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"64.65","rise":"0","time":"10\/02","volumn":"4.44\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.29","rise":"-3.65%","time":"10\/03","volumn":"3.02\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"63.74","rise":"-1.41%","time":"10\/04","volumn":"3.15\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"62.86","rise":"-2.77%","time":"10\/05","volumn":"3.62\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"62.72","rise":"-2.99%","time":"10\/06","volumn":"3.07\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"63.38","rise":"-1.96%","time":"10\/09","volumn":"2.62\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.71","rise":"-1.45%","time":"10\/10","volumn":"3.57\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.84","rise":"0.29%","time":"10\/11","volumn":"2.73\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"64.76","rise":"0.17%","time":"10\/12","volumn":"2.99\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.17","rise":"-2.29%","time":"10\/13","volumn":"3.45\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"66.47","rise":"2.82%","time":"10\/16","volumn":"4.51\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"70.06","rise":"8.37%","time":"10\/17","volumn":"4.84\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"67.90","rise":"5.03%","time":"10\/18","volumn":"3.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"65.42","rise":"1.19%","time":"10\/19","volumn":"3.70\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"64.90","rise":"0.39%","time":"10\/20","volumn":"3.53\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"64.15","rise":"-0.77%","time":"10\/23","volumn":"2.94\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"64.59","rise":"-0.09%","time":"10\/24","volumn":"2.70\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"62.96","rise":"-2.61%","time":"10\/25","volumn":"3.56\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"62.37","rise":"-3.53%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"62.46","rise":"-3.39%","time":"10\/27","volumn":"3.06\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"61.31","rise":"-5.17%","time":"10\/30","volumn":"4.46\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"62.30","rise":"-3.63%","time":"10\/31","volumn":"2.93\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"60.66","rise":"-6.17%","time":"11\/01","volumn":"7.53\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"61.63","rise":"-4.67%","time":"11\/02","volumn":"10.42\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"65.25","rise":"0.93%","time":"11\/03","volumn":"5.48\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"63.08","rise":"-2.43%","time":"11\/06","volumn":"3.30\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"64.84","rise":"0.29%","time":"11\/07","volumn":"3.48\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"63.99","rise":"-1.02%","time":"11\/08","volumn":"3.04\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"62.02","rise":"-4.07%","time":"11\/09","volumn":"2.75\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"63.24","rise":"-2.18%","time":"11\/10","volumn":"2.56\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"63.21","rise":"-2.23%","time":"11\/13","volumn":"2.30\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"68.38","rise":"5.77%","time":"11\/14","volumn":"4.58\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"71.74","rise":"10.97%","time":"11\/15","volumn":"5.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"70.15","rise":"8.51%","time":"11\/16","volumn":"3.65\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"72.53","rise":"12.19%","time":"11\/17","volumn":"3.82\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"72.07","rise":"11.48%","time":"11\/20","volumn":"3.39\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"70.59","rise":"9.19%","time":"11\/21","volumn":"2.58\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"71.48","rise":"10.56%","time":"11\/22","volumn":"1.90\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"71.82","rise":"11.09%","time":"11\/24","volumn":"8820.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"73.95","rise":"14.39%","time":"11\/27","volumn":"5.02\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"75.27","rise":"16.43%","time":"11\/28","volumn":"4.43\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"77.20","rise":"19.41%","time":"11\/29","volumn":"4.87\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"75.81","rise":"17.26%","time":"11\/30","volumn":"4.51\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"82.04","rise":"26.90%","time":"12\/01","volumn":"5.83\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"82.99","rise":"28.37%","time":"12\/04","volumn":"5.97\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"81.66","rise":"26.31%","time":"12\/05","volumn":"3.37\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"79.54","rise":"23.03%","time":"12\/06","volumn":"3.76\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"78.97","rise":"22.15%","time":"12\/07","volumn":"3.12\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"80.08","rise":"23.87%","time":"12\/08","volumn":"4.55\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"84.69","rise":"31.00%","time":"12\/11","volumn":"6.82\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"85.82","rise":"32.75%","time":"12\/12","volumn":"3.63\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"83.97","rise":"29.88%","time":"12\/13","volumn":"13.56\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"83.26","rise":"28.79%","time":"12\/14","volumn":"6.85\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"80.68","rise":"24.80%","time":"12\/15","volumn":"10.17\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"84.46","rise":"30.64%","time":"12\/18","volumn":"7.65\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"87.03","rise":"34.62%","time":"12\/19","volumn":"6.16\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"83.59","rise":"29.30%","time":"12\/20","volumn":"4.46\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"85.24","rise":"31.85%","time":"12\/21","volumn":"2.66\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"84.95","rise":"31.40%","time":"12\/22","volumn":"1.91\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"82.59","rise":"27.75%","time":"12\/26","volumn":"2.35\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"82.39","rise":"27.44%","time":"12\/27","volumn":"2.32\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"81.92","rise":"26.71%","time":"12\/28","volumn":"2.12\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"81.05","rise":"25.37%","time":"12\/29","volumn":"2.40\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"81.08","rise":"25.41%","time":"01\/02","volumn":"3.80\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"79.13","rise":"22.40%","time":"01\/03","volumn":"6.42\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"76.29","rise":"18.00%","time":"01\/04","volumn":"5.82\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"75.64","rise":"17.00%","time":"01\/05","volumn":"3.92\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"77.76","rise":"20.28%","time":"01\/08","volumn":"3.95\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"76.81","rise":"18.81%","time":"01\/09","volumn":"3.01\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"74.72","rise":"15.58%","time":"01\/10","volumn":"3.46\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"73.04","rise":"12.98%","time":"01\/11","volumn":"4.08\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"70.34","rise":"8.80%","time":"01\/12","volumn":"3.73\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"67.86","rise":"4.97%","time":"01\/16","volumn":"8.60\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"68.32","rise":"5.68%","time":"01\/17","volumn":"4.74\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"69.22","rise":"7.07%","time":"01\/18","volumn":"4.39\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"70.66","rise":"9.30%","time":"01\/19","volumn":"3.59\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"70.82","rise":"9.54%","time":"01\/22","volumn":"3.11\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"70.22","rise":"8.62%","time":"01\/23","volumn":"1.88\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"68.32","rise":"5.68%","time":"01\/24","volumn":"2.79\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"69.56","rise":"7.59%","time":"01\/25","volumn":"2.60\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"69.53","rise":"7.55%","time":"01\/26","volumn":"3.46\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"70.82","rise":"9.54%","time":"01\/29","volumn":"3.05\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"69.72","rise":"7.84%","time":"01\/30","volumn":"1.85\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"66.56","rise":"2.95%","time":"01\/31","volumn":"2.81\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"72.62","rise":"12.33%","time":"02\/01","volumn":"13.68\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"75.70","rise":"17.09%","time":"02\/02","volumn":"7.35\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"74.82","rise":"15.73%","time":"02\/05","volumn":"3.19\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"74.85","rise":"15.78%","time":"02\/06","volumn":"2.30\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"73.26","rise":"13.32%","time":"02\/07","volumn":"2.42\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"74.49","rise":"15.22%","time":"02\/08","volumn":"2.10\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"78.09","rise":"20.79%","time":"02\/09","volumn":"4.24\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"78.85","rise":"21.96%","time":"02\/12","volumn":"3.55\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"74.39","rise":"15.07%","time":"02\/13","volumn":"4.24\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"76.19","rise":"17.85%","time":"02\/14","volumn":"2.60\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"77.76","rise":"20.28%","time":"02\/15","volumn":"2.21\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"76.57","rise":"18.44%","time":"02\/16","volumn":"2.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"75.87","rise":"17.35%","time":"02\/20","volumn":"5.06\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"77.13","rise":"19.30%","time":"02\/21","volumn":"5.48\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"70.62","rise":"9.23%","time":"02\/22","volumn":"10.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"73.98","rise":"14.43%","time":"02\/23","volumn":"7.99\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"71.96","rise":"11.31%","time":"02\/26","volumn":"4.26\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"72.08","rise":"11.49%","time":"02\/27","volumn":"4.15\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"71.00","rise":"9.82%","time":"02\/28","volumn":"2.06\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"71.69","rise":"10.89%","time":"02\/29","volumn":"3.01\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"69.81","rise":"7.98%","time":"03\/01","volumn":"2.88\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"67.71","rise":"4.73%","time":"03\/04","volumn":"3.56\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"68.55","rise":"6.03%","time":"03\/05","volumn":"4.37\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"68.61","rise":"6.13%","time":"03\/06","volumn":"2.76\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"68.40","rise":"5.80%","time":"03\/07","volumn":"2.63\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"72.31","rise":"11.85%","time":"03\/08","volumn":"5.70\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"72.92","rise":"12.79%","time":"03\/11","volumn":"3.35\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"71.42","rise":"10.47%","time":"03\/12","volumn":"2.66\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"69.76","rise":"7.90%","time":"03\/13","volumn":"2.79\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"67.42","rise":"4.28%","time":"03\/14","volumn":"4.33\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"66.26","rise":"2.49%","time":"03\/15","volumn":"7.88\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"66.07","rise":"2.20%","time":"03\/18","volumn":"2.62\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"66.84","rise":"3.39%","time":"03\/19","volumn":"4.95\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"68.51","rise":"5.97%","time":"03\/20","volumn":"4.49\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"68.11","rise":"5.35%","time":"03\/21","volumn":"2.76\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.82","rise":"4.90%","time":"03\/22","volumn":"1.80\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"65.75","rise":"1.70%","time":"03\/25","volumn":"2.70\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.80","rise":"1.78%","time":"03\/26","volumn":"1.87\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.99","rise":"5.17%","time":"03\/27","volumn":"2.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.72","rise":"6.30%","time":"03\/28","volumn":"2.24\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"65.90","rise":"1.93%","time":"04\/01","volumn":"2.96\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"65.18","rise":"0.82%","time":"04\/02","volumn":"2.62\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"65.15","rise":"0.77%","time":"04\/03","volumn":"2.42\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"65.56","rise":"1.41%","time":"04\/04","volumn":"3.89\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"64.98","rise":"0.51%","time":"04\/05","volumn":"2.60\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"66.10","rise":"2.24%","time":"04\/08","volumn":"2.68\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"68.67","rise":"6.22%","time":"04\/09","volumn":"3.00\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"67.69","rise":"4.70%","time":"04\/10","volumn":"2.56\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"68.41","rise":"5.82%","time":"04\/11","volumn":"1.94\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"67.05","rise":"3.71%","time":"04\/12","volumn":"1.77\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.73","rise":"3.22%","time":"04\/15","volumn":"3.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.36","rise":"5.74%","time":"04\/16","volumn":"3.63\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.49","rise":"4.39%","time":"04\/17","volumn":"2.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.34","rise":"4.16%","time":"04\/18","volumn":"3.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.76","rise":"3.26%","time":"04\/19","volumn":"2.22\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"66.45","rise":"2.78%","time":"04\/22","volumn":"2.72\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.35","rise":"5.72%","time":"04\/23","volumn":"2.49\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"3.43%","time":"04\/24","volumn":"2.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.20","rise":"3.94%","time":"04\/25","volumn":"2.17\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"67.43","rise":"4.30%","time":"04\/26","volumn":"2.07\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"68.88","rise":"6.54%","time":"04\/29","volumn":"3.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"68.67","rise":"6.22%","time":"04\/30","volumn":"2.72\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"69.74","rise":"7.87%","time":"05\/01","volumn":"6.11\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.24","rise":"-8.37%","time":"05\/02","volumn":"19.86\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"59.97","rise":"-7.24%","time":"05\/03","volumn":"5.62\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.46","rise":"-3.39%","time":"05\/06","volumn":"5.26\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"62.77","rise":"-2.91%","time":"05\/07","volumn":"2.03\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"62.57","rise":"-3.22%","time":"05\/08","volumn":"3.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"63.45","rise":"-1.86%","time":"05\/09","volumn":"2.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"61.92","rise":"-4.22%","time":"05\/10","volumn":"3.12\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"62.51","rise":"-3.31%","time":"05\/13","volumn":"3.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.57","rise":"-1.67%","time":"05\/14","volumn":"4.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"64.57","rise":"-0.12%","time":"05\/15","volumn":"2.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"64.09","rise":"-0.87%","time":"05\/16","volumn":"2.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.97","rise":"-1.05%","time":"05\/17","volumn":"2.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.13","rise":"-0.80%","time":"05\/20","volumn":"2.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.18","rise":"-0.73%","time":"05\/21","volumn":"2.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.04","rise":"-0.94%","time":"05\/22","volumn":"2.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.08","rise":"-3.98%","time":"05\/23","volumn":"2.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"60.62","rise":"-6.23%","time":"05\/24","volumn":"5.39\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.07","rise":"-5.54%","time":"05\/28","volumn":"2.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.80","rise":"-5.96%","time":"05\/29","volumn":"2.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.43","rise":"-4.98%","time":"05\/30","volumn":"3.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"63.47","rise":"-1.83%","time":"05\/31","volumn":"4.23\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"65.20","rise":"0.85%","time":"06\/03","volumn":"5.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"64.91","rise":"0.40%","time":"06\/04","volumn":"2.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.86","rise":"0.32%","time":"06\/05","volumn":"2.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"66.22","rise":"2.43%","time":"06\/06","volumn":"2.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"65.28","rise":"0.97%","time":"06\/07","volumn":"2.06\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"66.07","rise":"2.20%","time":"06\/10","volumn":"1.57\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"65.46","rise":"1.25%","time":"06\/11","volumn":"2.59\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"63.27","rise":"-2.13%","time":"06\/12","volumn":"3.51\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"60.14","rise":"-6.98%","time":"06\/13","volumn":"3.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"58.87","rise":"-8.94%","time":"06\/14","volumn":"3.76\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"58.70","rise":"-9.20%","time":"06\/17","volumn":"2.91\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"57.67","rise":"-10.80%","time":"06\/18","volumn":"2.72\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"58.20","rise":"-9.98%","time":"06\/20","volumn":"2.81\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"60.17","rise":"-6.93%","time":"06\/21","volumn":"7.62\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"59.95","rise":"-7.27%","time":"06\/24","volumn":"3.11\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"59.49","rise":"-7.98%","time":"06\/25","volumn":"2.58\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"59.49","rise":"-7.98%","time":"06\/26","volumn":"2.63\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"58.72","rise":"-9.17%","time":"06\/27","volumn":"4.48\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"58.98","rise":"-8.77%","time":"06\/28","volumn":"4.40\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"57.01","rise":"-11.82%","time":"07\/01","volumn":"2.91\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"58.26","rise":"-9.88%","time":"07\/02","volumn":"2.06\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"58.23","rise":"-9.93%","time":"07\/03","volumn":"1.14\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"58.45","rise":"-9.59%","time":"07\/05","volumn":"1.64\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"55.37","rise":"-14.35%","time":"07\/08","volumn":"5.00\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"57.01","rise":"-11.82%","time":"07\/09","volumn":"2.97\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"57.32","rise":"-11.34%","time":"07\/10","volumn":"3.36\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"58.31","rise":"-9.81%","time":"07\/11","volumn":"2.60\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"60.50","rise":"-6.42%","time":"07\/12","volumn":"4.08\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"61.57","rise":"-4.76%","time":"07\/15","volumn":"2.59\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"65.47","rise":"1.27%","time":"07\/16","volumn":"4.15\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"64.95","rise":"0.46%","time":"07\/17","volumn":"3.42\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"63.66","rise":"-1.53%","time":"07\/18","volumn":"2.34\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"62.76","rise":"-2.92%","time":"07\/19","volumn":"3.04\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"62.39","rise":"-3.50%","time":"07\/22","volumn":"3.64\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"60.79","rise":"-5.97%","time":"07\/23","volumn":"3.09\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"60.26","rise":"-6.79%","time":"07\/24","volumn":"2.84\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"60.43","rise":"-6.53%","time":"07\/25","volumn":"2.37\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"62.27","rise":"-3.68%","time":"07\/26","volumn":"3.00\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"63.87","rise":"-1.21%","time":"07\/29","volumn":"2.89\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"64.52","rise":"-0.20%","time":"07\/30","volumn":"2.71\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"65.14","rise":"0.76%","time":"07\/31","volumn":"4.75\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"60.16","rise":"-6.95%","time":"08\/01","volumn":"7.83\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"59.35","rise":"-8.20%","time":"08\/02","volumn":"3.77\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"55.45","rise":"-14.23%","time":"08\/05","volumn":"7.24\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"53.98","rise":"-16.50%","time":"08\/06","volumn":"6.39\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"53.36","rise":"-17.46%","time":"08\/07","volumn":"3.63\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"54.23","rise":"-16.12%","time":"08\/08","volumn":"2.43\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"54.97","rise":"-14.97%","time":"08\/09","volumn":"2.82\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"53.19","rise":"-17.73%","time":"08\/12","volumn":"3.28\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"54.06","rise":"-16.37%","time":"08\/13","volumn":"2.82\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"51.50","rise":"-20.34%","time":"08\/14","volumn":"3.47\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"53.73","rise":"-16.89%","time":"08\/15","volumn":"4.18\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"53.91","rise":"-16.61%","time":"08\/16","volumn":"2.01\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"54.88","rise":"-15.11%","time":"08\/19","volumn":"2.44\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"54.26","rise":"-16.07%","time":"08\/20","volumn":"2.12\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"54.64","rise":"-15.48%","time":"08\/21","volumn":"2.26\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"53.79","rise":"-16.80%","time":"08\/22","volumn":"2.45\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"55.40","rise":"-14.31%","time":"08\/23","volumn":"2.46\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"55.16","rise":"-14.68%","time":"08\/26","volumn":"2.43\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"55.39","rise":"-14.32%","time":"08\/27","volumn":"2.34\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"55.23","rise":"-14.57%","time":"08\/28","volumn":"2.58\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"55.50","rise":"-14.15%","time":"08\/29","volumn":"1.86\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"55.09","rise":"-14.79%","time":"08\/30","volumn":"9.73\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.76","rise":"-15.30%","time":"09\/03","volumn":"3.96\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"55.57","rise":"-14.04%","time":"09\/04","volumn":"3.37\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"55.57","rise":"-14.04%","time":"09\/05","volumn":"3.07\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.19","rise":"-17.73%","time":"09\/06","volumn":"3.49\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"52.35","rise":"-19.03%","time":"09\/09","volumn":"4.83\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.58","rise":"-18.67%","time":"09\/10","volumn":"3.54\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.92","rise":"-19.69%","time":"09\/11","volumn":"3.64\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.74","rise":"-19.97%","time":"09\/12","volumn":"3.03\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.65","rise":"-13.92%","time":"09\/13","volumn":"6.20\u4e07"}],"points":"240"}}