{"amount":"642.35\u4e07","changeAmount":"0.91","close":"58.90","currentPrice":"59.81","currenttime":"2024-06-01 04:01:00","e":{"@attributes":{"datetime":"2024-06-01 04:01:00","e1":"59.81","e2":"0.91","e3":"(1.54%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["59.81","59.49","59.16","58.84","58.51"]},"cyrate":{"o":["0.47%","-0.07%","-0.62%","-1.16%","-1.71%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.53","rise":"0","time":"02:35","volumn":"5.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.56","rise":"0.05%","time":"02:40","volumn":"37.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.58","rise":"0.08%","time":"02:45","volumn":"8.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.58","rise":"0.09%","time":"02:50","volumn":"16.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.58","rise":"0.09%","time":"02:55","volumn":"2.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.58","rise":"0.09%","time":"03:00","volumn":"1.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.58","rise":"0.09%","time":"03:05","volumn":"12.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.49","rise":"-0.07%","time":"03:10","volumn":"1.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.49","rise":"-0.07%","time":"03:15","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.49","rise":"-0.07%","time":"03:20","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.52","rise":"-0.02%","time":"03:25","volumn":"11.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.53","rise":"-0.00%","time":"03:30","volumn":"44.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.51","rise":"-0.03%","time":"03:35","volumn":"6.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.59","rise":"0.10%","time":"03:40","volumn":"8.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.57","rise":"0.07%","time":"03:45","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.57","rise":"0.07%","time":"03:50","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.56","rise":"0.04%","time":"03:55","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"59.60","rise":"0.12%","time":"04:00","volumn":"81.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.60","rise":"0.12%","time":"21:35","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.42","rise":"-0.18%","time":"21:40","volumn":"28.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.41","rise":"-0.20%","time":"21:45","volumn":"3.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.58","rise":"0.08%","time":"21:50","volumn":"2.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.57","rise":"0.07%","time":"21:55","volumn":"8.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.48","rise":"-0.08%","time":"22:00","volumn":"15.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.50","rise":"-0.05%","time":"22:05","volumn":"11.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.43","rise":"-0.17%","time":"22:10","volumn":"5.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.43","rise":"-0.17%","time":"22:15","volumn":"6.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.47","rise":"-0.10%","time":"22:20","volumn":"29.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.45","rise":"-0.14%","time":"22:25","volumn":"16.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.44","rise":"-0.15%","time":"22:30","volumn":"2.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.44","rise":"-0.15%","time":"22:35","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.41","rise":"-0.19%","time":"22:40","volumn":"7.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.40","rise":"-0.22%","time":"22:45","volumn":"1.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.49","rise":"-0.07%","time":"22:50","volumn":"29.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.49","rise":"-0.07%","time":"22:55","volumn":"1.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.44","rise":"-0.16%","time":"23:00","volumn":"6.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.45","rise":"-0.14%","time":"23:05","volumn":"1.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.45","rise":"-0.14%","time":"23:10","volumn":"1.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.45","rise":"-0.13%","time":"23:15","volumn":"7.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.45","rise":"-0.13%","time":"23:20","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.45","rise":"-0.13%","time":"23:25","volumn":"1.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.47","rise":"-0.10%","time":"23:30","volumn":"1.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.48","rise":"-0.08%","time":"23:35","volumn":"7.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.47","rise":"-0.09%","time":"23:40","volumn":"7.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.48","rise":"-0.08%","time":"23:45","volumn":"5.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.48","rise":"-0.08%","time":"23:50","volumn":"7.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.48","rise":"-0.08%","time":"23:55","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.48","rise":"-0.08%","time":"00:00","volumn":"15.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.48","rise":"-0.08%","time":"00:05","volumn":"6.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.43","rise":"-0.17%","time":"00:10","volumn":"4.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.43","rise":"-0.17%","time":"00:15","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.43","rise":"-0.17%","time":"00:20","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.44","rise":"-0.16%","time":"00:25","volumn":"8.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.44","rise":"-0.15%","time":"00:30","volumn":"11.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.43","rise":"-0.17%","time":"00:35","volumn":"45.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.43","rise":"-0.17%","time":"00:40","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.47","rise":"-0.11%","time":"00:45","volumn":"32.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.47","rise":"-0.11%","time":"00:50","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.47","rise":"-0.11%","time":"00:55","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.47","rise":"-0.11%","time":"01:00","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.47","rise":"-0.11%","time":"01:05","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.47","rise":"-0.11%","time":"01:10","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.47","rise":"-0.11%","time":"01:15","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.47","rise":"-0.11%","time":"01:20","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.33","rise":"-0.33%","time":"01:25","volumn":"2.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.33","rise":"-0.33%","time":"01:30","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.30","rise":"-0.39%","time":"01:35","volumn":"11.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.30","rise":"-0.39%","time":"01:40","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.30","rise":"-0.39%","time":"01:45","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.30","rise":"-0.39%","time":"01:50","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.23","rise":"-0.50%","time":"01:55","volumn":"2.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.23","rise":"-0.50%","time":"02:00","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.22","rise":"-0.53%","time":"02:05","volumn":"5.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.22","rise":"-0.53%","time":"02:10","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.22","rise":"-0.53%","time":"02:15","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.23","rise":"-0.51%","time":"02:20","volumn":"20.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.23","rise":"-0.50%","time":"02:25","volumn":"2.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.23","rise":"-0.50%","time":"02:30","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.10","rise":"-0.72%","time":"02:35","volumn":"3.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.08","rise":"-0.75%","time":"02:40","volumn":"19.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.08","rise":"-0.75%","time":"02:45","volumn":"2.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.08","rise":"-0.76%","time":"02:50","volumn":"3.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.08","rise":"-0.76%","time":"02:55","volumn":"7.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.10","rise":"-0.71%","time":"03:00","volumn":"10.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.12","rise":"-0.68%","time":"03:05","volumn":"3.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.16","rise":"-0.63%","time":"03:10","volumn":"17.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.16","rise":"-0.63%","time":"03:15","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.13","rise":"-0.67%","time":"03:20","volumn":"14.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.14","rise":"-0.66%","time":"03:25","volumn":"3.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.17","rise":"-0.60%","time":"03:30","volumn":"13.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.17","rise":"-0.60%","time":"03:35","volumn":"6.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.19","rise":"-0.57%","time":"03:40","volumn":"8.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.19","rise":"-0.57%","time":"03:45","volumn":"5.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.20","rise":"-0.55%","time":"03:50","volumn":"29.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.20","rise":"-0.55%","time":"03:55","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.29","rise":"-0.40%","time":"04:00","volumn":"73.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.29","rise":"-0.40%","time":"21:35","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.29","rise":"-0.40%","time":"21:40","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.63","rise":"-1.51%","time":"21:45","volumn":"65.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.62","rise":"-1.53%","time":"21:50","volumn":"3.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.62","rise":"-1.53%","time":"21:55","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.62","rise":"-1.53%","time":"22:00","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.70","rise":"-1.40%","time":"22:05","volumn":"16.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.67","rise":"-1.44%","time":"22:10","volumn":"3.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.67","rise":"-1.44%","time":"22:15","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.61","rise":"-1.55%","time":"22:20","volumn":"3.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.57","rise":"-1.61%","time":"22:25","volumn":"6.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.62","rise":"-1.54%","time":"22:30","volumn":"3.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.60","rise":"-1.56%","time":"22:35","volumn":"5.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.67","rise":"-1.44%","time":"22:40","volumn":"23.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.64","rise":"-1.50%","time":"22:45","volumn":"7.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.60","rise":"-1.55%","time":"22:50","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.60","rise":"-1.55%","time":"22:55","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.60","rise":"-1.55%","time":"23:00","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.57","rise":"-1.61%","time":"23:05","volumn":"2.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.57","rise":"-1.61%","time":"23:10","volumn":"13.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.56","rise":"-1.63%","time":"23:15","volumn":"15.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.57","rise":"-1.61%","time":"23:20","volumn":"6.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.59","rise":"-1.58%","time":"23:25","volumn":"15.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.59","rise":"-1.58%","time":"23:30","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.59","rise":"-1.58%","time":"23:35","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.60","rise":"-1.56%","time":"23:40","volumn":"25.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.60","rise":"-1.57%","time":"23:45","volumn":"17.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.59","rise":"-1.59%","time":"23:50","volumn":"11.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.59","rise":"-1.58%","time":"23:55","volumn":"16.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.59","rise":"-1.58%","time":"00:00","volumn":"4.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.53","rise":"-1.67%","time":"00:05","volumn":"11.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.55","rise":"-1.65%","time":"00:10","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.55","rise":"-1.65%","time":"00:15","volumn":"12.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.58","rise":"-1.60%","time":"00:20","volumn":"9.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.61","rise":"-1.55%","time":"00:25","volumn":"16.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.60","rise":"-1.56%","time":"00:30","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.60","rise":"-1.56%","time":"00:35","volumn":"4.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.60","rise":"-1.56%","time":"00:40","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.58","rise":"-1.60%","time":"00:45","volumn":"7.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.60","rise":"-1.57%","time":"00:50","volumn":"7.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.63","rise":"-1.52%","time":"00:55","volumn":"8.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.63","rise":"-1.52%","time":"01:00","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.60","rise":"-1.56%","time":"01:05","volumn":"13.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.56","rise":"-1.63%","time":"01:10","volumn":"8.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.58","rise":"-1.60%","time":"01:15","volumn":"7.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.54","rise":"-1.66%","time":"01:20","volumn":"30.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.58","rise":"-1.60%","time":"01:25","volumn":"7.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.58","rise":"-1.60%","time":"01:30","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.58","rise":"-1.60%","time":"01:35","volumn":"8.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.56","rise":"-1.63%","time":"01:40","volumn":"44.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.56","rise":"-1.62%","time":"01:45","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.55","rise":"-1.65%","time":"01:50","volumn":"20.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.61","rise":"-1.55%","time":"01:55","volumn":"5.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.61","rise":"-1.55%","time":"02:00","volumn":"2.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.58","rise":"-1.60%","time":"02:05","volumn":"10.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.60","rise":"-1.56%","time":"02:10","volumn":"12.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.58","rise":"-1.60%","time":"02:15","volumn":"5.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.55","rise":"-1.64%","time":"02:20","volumn":"13.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.56","rise":"-1.63%","time":"02:25","volumn":"30.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.56","rise":"-1.63%","time":"02:30","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.55","rise":"-1.65%","time":"02:35","volumn":"3.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.53","rise":"-1.68%","time":"02:40","volumn":"10.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.53","rise":"-1.68%","time":"02:45","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.53","rise":"-1.68%","time":"02:50","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.51","rise":"-1.71%","time":"02:55","volumn":"7.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.53","rise":"-1.68%","time":"03:00","volumn":"3.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.55","rise":"-1.65%","time":"03:05","volumn":"11.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.53","rise":"-1.68%","time":"03:10","volumn":"39.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.58","rise":"-1.60%","time":"03:15","volumn":"33.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.57","rise":"-1.61%","time":"03:20","volumn":"444.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.60","rise":"-1.56%","time":"03:25","volumn":"27.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.62","rise":"-1.53%","time":"03:30","volumn":"15.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.62","rise":"-1.53%","time":"03:35","volumn":"3.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.65","rise":"-1.48%","time":"03:40","volumn":"17.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.61","rise":"-1.55%","time":"03:45","volumn":"28.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.61","rise":"-1.55%","time":"03:50","volumn":"12.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.57","rise":"-1.61%","time":"03:55","volumn":"40.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.58","rise":"-1.60%","time":"04:00","volumn":"109.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.58","rise":"-1.60%","time":"21:35","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.70","rise":"-1.40%","time":"21:40","volumn":"32.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.70","rise":"-1.40%","time":"21:45","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.70","rise":"-1.40%","time":"21:50","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.64","rise":"-1.49%","time":"21:55","volumn":"9.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.63","rise":"-1.50%","time":"22:00","volumn":"2.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.64","rise":"-1.50%","time":"22:05","volumn":"4.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.64","rise":"-1.50%","time":"22:10","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.64","rise":"-1.50%","time":"22:15","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.64","rise":"-1.49%","time":"22:20","volumn":"12.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.64","rise":"-1.49%","time":"22:25","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.64","rise":"-1.49%","time":"22:30","volumn":"10.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.66","rise":"-1.46%","time":"22:35","volumn":"15.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.66","rise":"-1.46%","time":"22:40","volumn":"26.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.65","rise":"-1.48%","time":"22:45","volumn":"10.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.70","rise":"-1.39%","time":"22:50","volumn":"2.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.70","rise":"-1.39%","time":"22:55","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.73","rise":"-1.35%","time":"23:00","volumn":"23.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.74","rise":"-1.33%","time":"23:05","volumn":"39.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.71","rise":"-1.38%","time":"23:10","volumn":"10.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.73","rise":"-1.34%","time":"23:15","volumn":"7.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.79","rise":"-1.24%","time":"23:20","volumn":"5.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.78","rise":"-1.25%","time":"23:25","volumn":"4.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.78","rise":"-1.25%","time":"23:30","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.83","rise":"-1.18%","time":"23:35","volumn":"9.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.83","rise":"-1.18%","time":"23:40","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.77","rise":"-1.28%","time":"23:45","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.70","rise":"-1.39%","time":"23:50","volumn":"9.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.74","rise":"-1.33%","time":"23:55","volumn":"12.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.72","rise":"-1.37%","time":"00:00","volumn":"3.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.72","rise":"-1.37%","time":"00:05","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.77","rise":"-1.27%","time":"00:10","volumn":"8.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.77","rise":"-1.28%","time":"00:15","volumn":"22.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.80","rise":"-1.23%","time":"00:20","volumn":"3.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.78","rise":"-1.26%","time":"00:25","volumn":"4.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.78","rise":"-1.26%","time":"00:30","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.77","rise":"-1.28%","time":"00:35","volumn":"5.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.81","rise":"-1.21%","time":"00:40","volumn":"7.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.81","rise":"-1.21%","time":"00:45","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.82","rise":"-1.20%","time":"00:50","volumn":"14.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.81","rise":"-1.21%","time":"00:55","volumn":"7.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.81","rise":"-1.21%","time":"01:00","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.88","rise":"-1.10%","time":"01:05","volumn":"21.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.88","rise":"-1.10%","time":"01:10","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.89","rise":"-1.08%","time":"01:15","volumn":"1.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.86","rise":"-1.13%","time":"01:20","volumn":"1.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.86","rise":"-1.13%","time":"01:25","volumn":"1.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.86","rise":"-1.13%","time":"01:30","volumn":"8.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.86","rise":"-1.13%","time":"01:35","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.89","rise":"-1.07%","time":"01:40","volumn":"4.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.89","rise":"-1.07%","time":"01:45","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.89","rise":"-1.07%","time":"01:50","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.89","rise":"-1.07%","time":"01:55","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"-1.07%","time":"02:00","volumn":"26.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"-1.06%","time":"02:05","volumn":"18.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.87","rise":"-1.11%","time":"02:10","volumn":"21.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.87","rise":"-1.11%","time":"02:15","volumn":"9.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.79","rise":"-1.24%","time":"02:20","volumn":"12.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.82","rise":"-1.19%","time":"02:25","volumn":"15.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.82","rise":"-1.19%","time":"02:30","volumn":"10.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.85","rise":"-1.14%","time":"02:35","volumn":"3.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.85","rise":"-1.14%","time":"02:40","volumn":"1.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.85","rise":"-1.14%","time":"02:45","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.86","rise":"-1.13%","time":"02:50","volumn":"8.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.86","rise":"-1.13%","time":"02:55","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.87","rise":"-1.11%","time":"03:00","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.87","rise":"-1.11%","time":"03:05","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.87","rise":"-1.11%","time":"03:10","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.87","rise":"-1.12%","time":"03:15","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.88","rise":"-1.09%","time":"03:20","volumn":"9.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.87","rise":"-1.11%","time":"03:25","volumn":"40.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.85","rise":"-1.14%","time":"03:30","volumn":"7.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.85","rise":"-1.14%","time":"03:35","volumn":"6.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.82","rise":"-1.19%","time":"03:40","volumn":"10.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.83","rise":"-1.18%","time":"03:45","volumn":"10.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.79","rise":"-1.25%","time":"03:50","volumn":"7.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.82","rise":"-1.19%","time":"03:55","volumn":"16.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"-1.06%","time":"04:00","volumn":"51.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"-1.06%","time":"21:35","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"-1.06%","time":"21:40","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"-1.06%","time":"21:45","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"-1.06%","time":"21:50","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"-1.06%","time":"21:55","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"-1.06%","time":"22:00","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.10","rise":"-0.72%","time":"22:05","volumn":"33.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.10","rise":"-0.72%","time":"22:10","volumn":"1.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.03","rise":"-0.84%","time":"22:15","volumn":"5.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.03","rise":"-0.84%","time":"22:20","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.99","rise":"-0.91%","time":"22:25","volumn":"41.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.02","rise":"-0.85%","time":"22:30","volumn":"10.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"-0.94%","time":"22:35","volumn":"28.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.01","rise":"-0.88%","time":"22:40","volumn":"43.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.98","rise":"-0.92%","time":"22:45","volumn":"7.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.99","rise":"-0.91%","time":"22:50","volumn":"38.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"-0.96%","time":"22:55","volumn":"4.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.02","rise":"-0.86%","time":"23:00","volumn":"11.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.99","rise":"-0.90%","time":"23:05","volumn":"17.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"-0.94%","time":"23:10","volumn":"4.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"-0.94%","time":"23:15","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"-0.94%","time":"23:20","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"-0.96%","time":"23:25","volumn":"41.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"-0.94%","time":"23:30","volumn":"22.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"-0.96%","time":"23:35","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"-0.94%","time":"23:40","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"-0.94%","time":"23:45","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"-0.94%","time":"23:50","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.95","rise":"-0.97%","time":"23:55","volumn":"17.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.95","rise":"-0.98%","time":"00:00","volumn":"11.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"-1.04%","time":"00:05","volumn":"4.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"-1.05%","time":"00:10","volumn":"7.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"-1.05%","time":"00:15","volumn":"1.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"-1.05%","time":"00:20","volumn":"15.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.89","rise":"-1.08%","time":"00:25","volumn":"14.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.89","rise":"-1.08%","time":"00:30","volumn":"0"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.94","rise":"-1.00%","time":"00:35","volumn":"7.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.94","rise":"-1.00%","time":"00:40","volumn":"0"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.93","rise":"-1.01%","time":"00:45","volumn":"33.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.93","rise":"-1.01%","time":"00:50","volumn":"10.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.94","rise":"-0.99%","time":"00:55","volumn":"107.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.97","rise":"-0.95%","time":"01:00","volumn":"3.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.98","rise":"-0.93%","time":"01:05","volumn":"2.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.98","rise":"-0.93%","time":"01:10","volumn":"0"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.03","rise":"-0.84%","time":"01:15","volumn":"3.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.03","rise":"-0.84%","time":"01:20","volumn":"7.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"-0.81%","time":"01:25","volumn":"2.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"-0.81%","time":"01:30","volumn":"3.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"-0.81%","time":"01:35","volumn":"0"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"-0.81%","time":"01:40","volumn":"1.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.14","rise":"-0.66%","time":"01:45","volumn":"27.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.15","rise":"-0.65%","time":"01:50","volumn":"33.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.12","rise":"-0.69%","time":"01:55","volumn":"15.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.12","rise":"-0.69%","time":"02:00","volumn":"1.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.16","rise":"-0.62%","time":"02:05","volumn":"10.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.16","rise":"-0.62%","time":"02:10","volumn":"4.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"-0.52%","time":"02:15","volumn":"3.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.25","rise":"-0.47%","time":"02:20","volumn":"29.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.25","rise":"-0.47%","time":"02:25","volumn":"22.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"-0.52%","time":"02:30","volumn":"29.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"-0.52%","time":"02:35","volumn":"21.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.24","rise":"-0.49%","time":"02:40","volumn":"7.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"-0.44%","time":"02:45","volumn":"5.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"-0.44%","time":"02:50","volumn":"3.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"-0.44%","time":"02:55","volumn":"8.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"-0.44%","time":"03:00","volumn":"8.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"-0.52%","time":"03:05","volumn":"3.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.26","rise":"-0.45%","time":"03:10","volumn":"9.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.26","rise":"-0.45%","time":"03:15","volumn":"1.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.28","rise":"-0.42%","time":"03:20","volumn":"11.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.30","rise":"-0.38%","time":"03:25","volumn":"8.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.33","rise":"-0.34%","time":"03:30","volumn":"11.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.31","rise":"-0.37%","time":"03:35","volumn":"5.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.32","rise":"-0.35%","time":"03:40","volumn":"10.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.38","rise":"-0.25%","time":"03:45","volumn":"5.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.51","rise":"-0.03%","time":"03:50","volumn":"43.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.63","rise":"0.17%","time":"03:55","volumn":"67.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.81","rise":"0.47%","time":"04:00","volumn":"100.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.53","ratio":"1.59%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.37","ratio":"0.91%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"450.71","ratio":"-0.19%"}],"marketCapitalization":"0","maxPrice":"59.82","minPrice":"58.88","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["60.48","59.97","59.46","58.95","58.44"]},"cyrate":{"o":["3.49%","2.68%","1.87%","1.05%","0.24%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"58.44","rise":"0","time":"05\/03","volumn":"1893.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"58.95","rise":"0.87%","time":"05\/06","volumn":"1225.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.10","rise":"1.13%","time":"05\/07","volumn":"864.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"59.15","rise":"1.21%","time":"05\/08","volumn":"601.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"59.69","rise":"2.14%","time":"05\/09","volumn":"1080.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.84","rise":"2.40%","time":"05\/10","volumn":"2858.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"59.76","rise":"2.26%","time":"05\/13","volumn":"1156.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.98","rise":"2.64%","time":"05\/14","volumn":"950.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"60.35","rise":"3.27%","time":"05\/15","volumn":"960.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"60.27","rise":"3.13%","time":"05\/16","volumn":"644.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"60.48","rise":"3.49%","time":"05\/17","volumn":"1009.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"60.26","rise":"3.11%","time":"05\/20","volumn":"1656.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"60.30","rise":"3.18%","time":"05\/21","volumn":"999.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"60.09","rise":"2.82%","time":"05\/22","volumn":"728.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.26","rise":"1.40%","time":"05\/23","volumn":"6112.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"59.60","rise":"1.98%","time":"05\/24","volumn":"620.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.29","rise":"1.45%","time":"05\/28","volumn":"618.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.58","rise":"0.24%","time":"05\/29","volumn":"1406.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.90","rise":"0.79%","time":"05\/30","volumn":"675.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.81","rise":"2.34%","time":"05\/31","volumn":"1085.00"}],"points":"20"},"open":"59.10","priceChangeRatio":"1.54%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u592a\u9633\u5fae\u7cfb\u7edf","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["59.81","59.58","59.34","59.11","58.88"]},"cyrate":{"o":["1.54%","1.15%","0.76%","0.36%","-0.03%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:34","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:35","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:36","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:37","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:38","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:39","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:40","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:41","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:42","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:43","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:44","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:45","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:46","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:47","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:48","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:49","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:50","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:51","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:52","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:53","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:54","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:55","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:56","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:57","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:58","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"21:59","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"22:00","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.90","rise":"0.00%","time":"22:01","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.06","rise":"0.27%","time":"22:02","volumn":"27.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.06","rise":"0.27%","time":"22:03","volumn":"27.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.06","rise":"0.27%","time":"22:04","volumn":"27.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.10","rise":"0.34%","time":"22:05","volumn":"33.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.10","rise":"0.34%","time":"22:06","volumn":"33.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.10","rise":"0.34%","time":"22:07","volumn":"33.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.10","rise":"0.34%","time":"22:08","volumn":"33.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.10","rise":"0.34%","time":"22:09","volumn":"33.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.10","rise":"0.34%","time":"22:10","volumn":"34.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.10","rise":"0.34%","time":"22:11","volumn":"34.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.10","rise":"0.34%","time":"22:12","volumn":"34.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.03","rise":"0.22%","time":"22:13","volumn":"39.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.03","rise":"0.22%","time":"22:14","volumn":"39.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.03","rise":"0.22%","time":"22:15","volumn":"39.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.03","rise":"0.22%","time":"22:16","volumn":"39.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.03","rise":"0.22%","time":"22:17","volumn":"39.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.03","rise":"0.22%","time":"22:18","volumn":"39.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.03","rise":"0.22%","time":"22:19","volumn":"39.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.03","rise":"0.22%","time":"22:20","volumn":"39.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.03","rise":"0.22%","time":"22:21","volumn":"66.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.03","rise":"0.22%","time":"22:22","volumn":"66.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.03","rise":"0.22%","time":"22:23","volumn":"66.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.02","rise":"0.20%","time":"22:24","volumn":"68.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.99","rise":"0.15%","time":"22:25","volumn":"81.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.99","rise":"0.15%","time":"22:26","volumn":"85.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.99","rise":"0.15%","time":"22:27","volumn":"86.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.99","rise":"0.15%","time":"22:28","volumn":"86.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.99","rise":"0.15%","time":"22:29","volumn":"86.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.02","rise":"0.21%","time":"22:30","volumn":"91.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"22:31","volumn":"100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"22:32","volumn":"100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"22:33","volumn":"100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"22:34","volumn":"100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"22:35","volumn":"119.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.01","rise":"0.19%","time":"22:36","volumn":"142.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.99","rise":"0.15%","time":"22:37","volumn":"157.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.98","rise":"0.14%","time":"22:38","volumn":"160.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.01","rise":"0.18%","time":"22:39","volumn":"163.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.01","rise":"0.18%","time":"22:40","volumn":"163.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.01","rise":"0.18%","time":"22:41","volumn":"163.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.01","rise":"0.18%","time":"22:42","volumn":"163.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.01","rise":"0.18%","time":"22:43","volumn":"166.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.98","rise":"0.14%","time":"22:44","volumn":"170.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.98","rise":"0.14%","time":"22:45","volumn":"170.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.98","rise":"0.14%","time":"22:46","volumn":"172.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.01","rise":"0.19%","time":"22:47","volumn":"180.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.01","rise":"0.19%","time":"22:48","volumn":"180.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.00","rise":"0.17%","time":"22:49","volumn":"206.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.99","rise":"0.15%","time":"22:50","volumn":"209.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.99","rise":"0.15%","time":"22:51","volumn":"209.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"22:52","volumn":"212.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"22:53","volumn":"214.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"22:54","volumn":"214.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"22:55","volumn":"214.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"22:56","volumn":"214.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"22:57","volumn":"218.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.02","rise":"0.20%","time":"22:58","volumn":"226.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.02","rise":"0.20%","time":"22:59","volumn":"226.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.02","rise":"0.20%","time":"23:00","volumn":"226.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.02","rise":"0.20%","time":"23:01","volumn":"226.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.02","rise":"0.20%","time":"23:02","volumn":"226.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.99","rise":"0.16%","time":"23:03","volumn":"244.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.99","rise":"0.16%","time":"23:04","volumn":"244.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.99","rise":"0.16%","time":"23:05","volumn":"244.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.99","rise":"0.16%","time":"23:06","volumn":"246.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.99","rise":"0.16%","time":"23:07","volumn":"246.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.99","rise":"0.16%","time":"23:08","volumn":"246.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:09","volumn":"248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:10","volumn":"248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:11","volumn":"248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:12","volumn":"248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:13","volumn":"248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:14","volumn":"248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:15","volumn":"248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:16","volumn":"248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:17","volumn":"248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:18","volumn":"248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:19","volumn":"248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:20","volumn":"248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:21","volumn":"248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"23:22","volumn":"289.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"23:23","volumn":"289.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"23:24","volumn":"289.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"23:25","volumn":"289.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:26","volumn":"312.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:27","volumn":"312.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:28","volumn":"312.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:29","volumn":"312.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:30","volumn":"312.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:31","volumn":"314.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"23:32","volumn":"315.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"23:33","volumn":"315.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"23:34","volumn":"315.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"23:35","volumn":"315.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:36","volumn":"317.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:37","volumn":"317.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:38","volumn":"317.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:39","volumn":"317.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:40","volumn":"317.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:41","volumn":"317.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:42","volumn":"317.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:43","volumn":"317.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:44","volumn":"317.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:45","volumn":"317.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:46","volumn":"320.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:47","volumn":"320.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:48","volumn":"320.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:49","volumn":"320.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.97","rise":"0.12%","time":"23:50","volumn":"320.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.98","rise":"0.13%","time":"23:51","volumn":"332.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.98","rise":"0.13%","time":"23:52","volumn":"332.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.98","rise":"0.13%","time":"23:53","volumn":"332.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.95","rise":"0.09%","time":"23:54","volumn":"337.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.95","rise":"0.09%","time":"23:55","volumn":"337.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"23:56","volumn":"342.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"23:57","volumn":"346.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"23:58","volumn":"346.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.96","rise":"0.10%","time":"23:59","volumn":"346.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.95","rise":"0.08%","time":"00:00","volumn":"348.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.95","rise":"0.08%","time":"00:01","volumn":"348.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"0.02%","time":"00:02","volumn":"351.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"0.02%","time":"00:03","volumn":"351.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"0.02%","time":"00:04","volumn":"352.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"0.02%","time":"00:05","volumn":"352.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"0.02%","time":"00:06","volumn":"352.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.89","rise":"-0.02%","time":"00:07","volumn":"355.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.89","rise":"-0.02%","time":"00:08","volumn":"355.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.90","rise":"0.00%","time":"00:09","volumn":"358.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"0.01%","time":"00:10","volumn":"360.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"0.01%","time":"00:11","volumn":"360.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"0.01%","time":"00:12","volumn":"360.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"0.01%","time":"00:13","volumn":"361.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"0.01%","time":"00:14","volumn":"361.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"0.01%","time":"00:15","volumn":"361.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"0.01%","time":"00:16","volumn":"376.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"0.01%","time":"00:17","volumn":"376.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"0.01%","time":"00:18","volumn":"377.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"0.01%","time":"00:19","volumn":"377.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.91","rise":"0.01%","time":"00:20","volumn":"377.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.90","rise":"0.00%","time":"00:21","volumn":"380.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.88","rise":"-0.03%","time":"00:22","volumn":"388.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.88","rise":"-0.03%","time":"00:23","volumn":"389.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.88","rise":"-0.03%","time":"00:24","volumn":"389.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.89","rise":"-0.02%","time":"00:25","volumn":"391.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.89","rise":"-0.02%","time":"00:26","volumn":"391.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.89","rise":"-0.02%","time":"00:27","volumn":"391.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.89","rise":"-0.02%","time":"00:28","volumn":"391.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.89","rise":"-0.02%","time":"00:29","volumn":"391.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.89","rise":"-0.02%","time":"00:30","volumn":"391.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.89","rise":"-0.02%","time":"00:31","volumn":"391.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.89","rise":"-0.02%","time":"00:32","volumn":"391.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.89","rise":"-0.02%","time":"00:33","volumn":"391.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.94","rise":"0.06%","time":"00:34","volumn":"399.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.94","rise":"0.06%","time":"00:35","volumn":"399.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.94","rise":"0.06%","time":"00:36","volumn":"399.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.94","rise":"0.06%","time":"00:37","volumn":"399.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.94","rise":"0.06%","time":"00:38","volumn":"399.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.94","rise":"0.06%","time":"00:39","volumn":"399.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.94","rise":"0.06%","time":"00:40","volumn":"399.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.92","rise":"0.04%","time":"00:41","volumn":"408.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.92","rise":"0.04%","time":"00:42","volumn":"408.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.93","rise":"0.05%","time":"00:43","volumn":"430.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.93","rise":"0.05%","time":"00:44","volumn":"431.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.93","rise":"0.05%","time":"00:45","volumn":"433.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.92","rise":"0.04%","time":"00:46","volumn":"439.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.92","rise":"0.04%","time":"00:47","volumn":"443.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.92","rise":"0.04%","time":"00:48","volumn":"443.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.92","rise":"0.04%","time":"00:49","volumn":"443.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.93","rise":"0.05%","time":"00:50","volumn":"444.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.93","rise":"0.05%","time":"00:51","volumn":"444.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.93","rise":"0.05%","time":"00:52","volumn":"542.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.94","rise":"0.07%","time":"00:53","volumn":"551.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.94","rise":"0.07%","time":"00:54","volumn":"551.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.94","rise":"0.07%","time":"00:55","volumn":"551.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.94","rise":"0.07%","time":"00:56","volumn":"551.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.94","rise":"0.07%","time":"00:57","volumn":"551.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.95","rise":"0.09%","time":"00:58","volumn":"553.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.95","rise":"0.09%","time":"00:59","volumn":"553.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.97","rise":"0.11%","time":"01:00","volumn":"555.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.97","rise":"0.11%","time":"01:01","volumn":"555.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.97","rise":"0.11%","time":"01:02","volumn":"555.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.97","rise":"0.11%","time":"01:03","volumn":"555.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.97","rise":"0.11%","time":"01:04","volumn":"555.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.98","rise":"0.13%","time":"01:05","volumn":"558.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.98","rise":"0.13%","time":"01:06","volumn":"558.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.98","rise":"0.13%","time":"01:07","volumn":"558.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.98","rise":"0.13%","time":"01:08","volumn":"558.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.98","rise":"0.13%","time":"01:09","volumn":"558.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.98","rise":"0.13%","time":"01:10","volumn":"558.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"58.98","rise":"0.13%","time":"01:11","volumn":"558.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.01","rise":"0.19%","time":"01:12","volumn":"559.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.01","rise":"0.19%","time":"01:13","volumn":"559.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.01","rise":"0.19%","time":"01:14","volumn":"559.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.03","rise":"0.22%","time":"01:15","volumn":"561.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.03","rise":"0.22%","time":"01:16","volumn":"562.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.03","rise":"0.22%","time":"01:17","volumn":"569.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.03","rise":"0.22%","time":"01:18","volumn":"569.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.03","rise":"0.22%","time":"01:19","volumn":"569.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.03","rise":"0.22%","time":"01:20","volumn":"569.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:21","volumn":"570.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:22","volumn":"571.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:23","volumn":"571.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:24","volumn":"571.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:25","volumn":"571.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:26","volumn":"571.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:27","volumn":"574.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:28","volumn":"574.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:29","volumn":"574.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:30","volumn":"575.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:31","volumn":"575.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:32","volumn":"575.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:33","volumn":"575.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:34","volumn":"575.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:35","volumn":"575.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:36","volumn":"575.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:37","volumn":"575.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:38","volumn":"575.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:39","volumn":"575.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:40","volumn":"576.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:41","volumn":"576.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:42","volumn":"576.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:43","volumn":"576.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.05","rise":"0.25%","time":"01:44","volumn":"576.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.14","rise":"0.41%","time":"01:45","volumn":"603.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.14","rise":"0.41%","time":"01:46","volumn":"614.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.14","rise":"0.41%","time":"01:47","volumn":"614.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.15","rise":"0.42%","time":"01:48","volumn":"636.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.15","rise":"0.42%","time":"01:49","volumn":"637.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.15","rise":"0.42%","time":"01:50","volumn":"637.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.15","rise":"0.42%","time":"01:51","volumn":"637.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.16","rise":"0.44%","time":"01:52","volumn":"639.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.16","rise":"0.44%","time":"01:53","volumn":"639.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.16","rise":"0.44%","time":"01:54","volumn":"645.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.12","rise":"0.37%","time":"01:55","volumn":"652.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.12","rise":"0.37%","time":"01:56","volumn":"652.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.12","rise":"0.37%","time":"01:57","volumn":"654.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.12","rise":"0.37%","time":"01:58","volumn":"654.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.12","rise":"0.37%","time":"01:59","volumn":"654.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.12","rise":"0.37%","time":"02:00","volumn":"654.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.16","rise":"0.44%","time":"02:01","volumn":"658.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.16","rise":"0.44%","time":"02:02","volumn":"658.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.16","rise":"0.44%","time":"02:03","volumn":"658.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.16","rise":"0.44%","time":"02:04","volumn":"664.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.16","rise":"0.44%","time":"02:05","volumn":"664.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.16","rise":"0.44%","time":"02:06","volumn":"664.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.16","rise":"0.44%","time":"02:07","volumn":"664.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.16","rise":"0.44%","time":"02:08","volumn":"668.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.16","rise":"0.44%","time":"02:09","volumn":"669.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.16","rise":"0.44%","time":"02:10","volumn":"669.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.16","rise":"0.44%","time":"02:11","volumn":"669.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.53%","time":"02:12","volumn":"670.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.53%","time":"02:13","volumn":"670.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.54%","time":"02:14","volumn":"672.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.54%","time":"02:15","volumn":"672.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.54%","time":"02:16","volumn":"672.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.23","rise":"0.56%","time":"02:17","volumn":"700.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.25","rise":"0.59%","time":"02:18","volumn":"702.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.25","rise":"0.59%","time":"02:19","volumn":"702.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.25","rise":"0.59%","time":"02:20","volumn":"702.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.25","rise":"0.59%","time":"02:21","volumn":"702.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.25","rise":"0.59%","time":"02:22","volumn":"707.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.25","rise":"0.59%","time":"02:23","volumn":"719.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.25","rise":"0.59%","time":"02:24","volumn":"725.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.25","rise":"0.59%","time":"02:25","volumn":"725.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.25","rise":"0.59%","time":"02:26","volumn":"725.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.25","rise":"0.59%","time":"02:27","volumn":"725.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.55%","time":"02:28","volumn":"754.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.55%","time":"02:29","volumn":"754.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.55%","time":"02:30","volumn":"754.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.55%","time":"02:31","volumn":"756.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.55%","time":"02:32","volumn":"756.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.55%","time":"02:33","volumn":"756.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.55%","time":"02:34","volumn":"774.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.55%","time":"02:35","volumn":"776.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.55%","time":"02:36","volumn":"776.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.23","rise":"0.56%","time":"02:37","volumn":"781.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.23","rise":"0.56%","time":"02:38","volumn":"781.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.23","rise":"0.56%","time":"02:39","volumn":"781.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.24","rise":"0.57%","time":"02:40","volumn":"784.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.24","rise":"0.57%","time":"02:41","volumn":"784.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.24","rise":"0.57%","time":"02:42","volumn":"784.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.23","rise":"0.56%","time":"02:43","volumn":"785.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"0.63%","time":"02:44","volumn":"789.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"0.63%","time":"02:45","volumn":"789.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"0.63%","time":"02:46","volumn":"789.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"0.63%","time":"02:47","volumn":"789.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"0.63%","time":"02:48","volumn":"789.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"0.63%","time":"02:49","volumn":"789.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"0.63%","time":"02:50","volumn":"793.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"0.63%","time":"02:51","volumn":"793.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"0.63%","time":"02:52","volumn":"793.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"0.63%","time":"02:53","volumn":"793.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"0.63%","time":"02:54","volumn":"801.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"0.63%","time":"02:55","volumn":"801.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.25","rise":"0.59%","time":"02:56","volumn":"804.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.25","rise":"0.59%","time":"02:57","volumn":"804.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.25","rise":"0.59%","time":"02:58","volumn":"804.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.25","rise":"0.59%","time":"02:59","volumn":"804.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"0.62%","time":"03:00","volumn":"809.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"0.62%","time":"03:01","volumn":"809.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"0.62%","time":"03:02","volumn":"809.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.27","rise":"0.62%","time":"03:03","volumn":"809.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.54%","time":"03:04","volumn":"812.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.54%","time":"03:05","volumn":"812.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.54%","time":"03:06","volumn":"812.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.54%","time":"03:07","volumn":"812.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.22","rise":"0.54%","time":"03:08","volumn":"812.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.26","rise":"0.61%","time":"03:09","volumn":"820.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.26","rise":"0.61%","time":"03:10","volumn":"821.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.26","rise":"0.61%","time":"03:11","volumn":"822.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.26","rise":"0.61%","time":"03:12","volumn":"822.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.26","rise":"0.61%","time":"03:13","volumn":"822.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.26","rise":"0.61%","time":"03:14","volumn":"823.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.26","rise":"0.61%","time":"03:15","volumn":"823.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.26","rise":"0.61%","time":"03:16","volumn":"823.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.26","rise":"0.61%","time":"03:17","volumn":"823.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.26","rise":"0.61%","time":"03:18","volumn":"823.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.26","rise":"0.61%","time":"03:19","volumn":"823.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.28","rise":"0.65%","time":"03:20","volumn":"834.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.28","rise":"0.65%","time":"03:21","volumn":"838.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.28","rise":"0.65%","time":"03:22","volumn":"838.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.29","rise":"0.66%","time":"03:23","volumn":"840.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.30","rise":"0.69%","time":"03:24","volumn":"842.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.30","rise":"0.69%","time":"03:25","volumn":"842.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.30","rise":"0.69%","time":"03:26","volumn":"842.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.33","rise":"0.73%","time":"03:27","volumn":"844.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.33","rise":"0.72%","time":"03:28","volumn":"853.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.33","rise":"0.72%","time":"03:29","volumn":"853.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.33","rise":"0.72%","time":"03:30","volumn":"853.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.33","rise":"0.72%","time":"03:31","volumn":"853.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.33","rise":"0.72%","time":"03:32","volumn":"853.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.31","rise":"0.70%","time":"03:33","volumn":"858.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.31","rise":"0.70%","time":"03:34","volumn":"859.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.31","rise":"0.70%","time":"03:35","volumn":"859.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.31","rise":"0.70%","time":"03:36","volumn":"859.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.32","rise":"0.71%","time":"03:37","volumn":"863.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.32","rise":"0.71%","time":"03:38","volumn":"863.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.31","rise":"0.70%","time":"03:39","volumn":"864.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.32","rise":"0.71%","time":"03:40","volumn":"869.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.32","rise":"0.71%","time":"03:41","volumn":"869.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.38","rise":"0.82%","time":"03:42","volumn":"873.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.38","rise":"0.82%","time":"03:43","volumn":"873.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.38","rise":"0.82%","time":"03:44","volumn":"874.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.38","rise":"0.82%","time":"03:45","volumn":"874.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.38","rise":"0.82%","time":"03:46","volumn":"879.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.38","rise":"0.82%","time":"03:47","volumn":"879.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.48","rise":"0.98%","time":"03:48","volumn":"884.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.49","rise":"1.00%","time":"03:49","volumn":"909.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.51","rise":"1.04%","time":"03:50","volumn":"918.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.52","rise":"1.05%","time":"03:51","volumn":"928.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.53","rise":"1.07%","time":"03:52","volumn":"938.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.60","rise":"1.19%","time":"03:53","volumn":"972.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.63","rise":"1.25%","time":"03:54","volumn":"985.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.63","rise":"1.25%","time":"03:55","volumn":"985.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.65","rise":"1.27%","time":"03:56","volumn":"1026.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.65","rise":"1.27%","time":"03:57","volumn":"1027.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.65","rise":"1.27%","time":"03:58","volumn":"1039.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.65","rise":"1.27%","time":"03:59","volumn":"1045.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"59.81","rise":"1.54%","time":"04:00","volumn":"1085.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u592a\u9633\u5fae\u7cfb\u7edf[JAVA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/AMEX_JAVA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/AMEX\/JAVA.html?from=360search","volume":"10.86\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["60.48","57.40","54.32","51.25","48.17"]},"cyrate":{"o":["17.02%","11.07%","5.11%","-0.84%","-6.80%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"51.68","rise":"0","time":"06\/20","volumn":"684.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"51.65","rise":"-0.06%","time":"06\/21","volumn":"1950.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"51.41","rise":"-0.52%","time":"06\/22","volumn":"947.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"51.08","rise":"-1.16%","time":"06\/23","volumn":"556.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"51.26","rise":"-0.81%","time":"06\/26","volumn":"412.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"51.72","rise":"0.08%","time":"06\/27","volumn":"511.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"51.61","rise":"-0.14%","time":"06\/28","volumn":"636.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"52.02","rise":"0.66%","time":"06\/29","volumn":"557.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"52.47","rise":"1.53%","time":"06\/30","volumn":"1038.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"52.79","rise":"2.15%","time":"07\/03","volumn":"299.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"52.50","rise":"1.59%","time":"07\/05","volumn":"1219.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"51.99","rise":"0.60%","time":"07\/06","volumn":"2349.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"51.98","rise":"0.58%","time":"07\/07","volumn":"3663.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"52.29","rise":"1.18%","time":"07\/10","volumn":"2053.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"52.79","rise":"2.15%","time":"07\/11","volumn":"404.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"53.02","rise":"2.59%","time":"07\/12","volumn":"548.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"53.18","rise":"2.90%","time":"07\/13","volumn":"530.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"52.84","rise":"2.24%","time":"07\/14","volumn":"1370.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"52.98","rise":"2.52%","time":"07\/17","volumn":"1040.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"53.47","rise":"3.46%","time":"07\/18","volumn":"458.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"53.76","rise":"4.02%","time":"07\/19","volumn":"834.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"54.10","rise":"4.68%","time":"07\/20","volumn":"539.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"54.18","rise":"4.84%","time":"07\/21","volumn":"585.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"54.41","rise":"5.28%","time":"07\/24","volumn":"741.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"54.24","rise":"4.95%","time":"07\/25","volumn":"2057.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"54.30","rise":"5.07%","time":"07\/26","volumn":"913.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"53.92","rise":"4.33%","time":"07\/27","volumn":"395.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"54.17","rise":"4.82%","time":"07\/28","volumn":"414.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"54.38","rise":"5.22%","time":"07\/31","volumn":"648.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"54.20","rise":"4.88%","time":"08\/01","volumn":"503.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"53.71","rise":"3.93%","time":"08\/02","volumn":"927.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"53.52","rise":"3.56%","time":"08\/03","volumn":"605.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"53.21","rise":"2.96%","time":"08\/04","volumn":"355.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"53.66","rise":"3.83%","time":"08\/07","volumn":"502.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"53.39","rise":"3.31%","time":"08\/08","volumn":"503.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"53.23","rise":"3.00%","time":"08\/09","volumn":"593.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"53.21","rise":"2.96%","time":"08\/10","volumn":"743.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"53.31","rise":"3.15%","time":"08\/11","volumn":"377.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"53.27","rise":"3.08%","time":"08\/14","volumn":"444.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"52.56","rise":"1.70%","time":"08\/15","volumn":"545.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"52.39","rise":"1.37%","time":"08\/16","volumn":"969.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"52.01","rise":"0.64%","time":"08\/17","volumn":"1047.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"52.14","rise":"0.89%","time":"08\/18","volumn":"608.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"52.10","rise":"0.81%","time":"08\/21","volumn":"3315.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"51.79","rise":"0.21%","time":"08\/22","volumn":"536.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"52.09","rise":"0.79%","time":"08\/23","volumn":"2298.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"51.68","rise":"0.00%","time":"08\/24","volumn":"501.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"51.95","rise":"0.52%","time":"08\/25","volumn":"637.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"52.31","rise":"1.22%","time":"08\/28","volumn":"501.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"52.82","rise":"2.21%","time":"08\/29","volumn":"722.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"52.90","rise":"2.36%","time":"08\/30","volumn":"910.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"52.66","rise":"1.90%","time":"08\/31","volumn":"657.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"52.93","rise":"2.42%","time":"09\/01","volumn":"588.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"52.37","rise":"1.34%","time":"09\/05","volumn":"544.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"52.21","rise":"1.03%","time":"09\/06","volumn":"673.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"52.11","rise":"0.83%","time":"09\/07","volumn":"863.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"52.28","rise":"1.16%","time":"09\/08","volumn":"650.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"52.34","rise":"1.28%","time":"09\/11","volumn":"1141.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"52.43","rise":"1.45%","time":"09\/12","volumn":"997.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"52.34","rise":"1.28%","time":"09\/13","volumn":"689.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"52.92","rise":"2.40%","time":"09\/14","volumn":"627.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"52.52","rise":"1.63%","time":"09\/15","volumn":"809.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"52.54","rise":"1.66%","time":"09\/18","volumn":"4714.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"52.40","rise":"1.38%","time":"09\/19","volumn":"1785.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"52.21","rise":"1.02%","time":"09\/20","volumn":"561.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"51.53","rise":"-0.30%","time":"09\/21","volumn":"907.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"51.34","rise":"-0.67%","time":"09\/22","volumn":"859.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"51.54","rise":"-0.28%","time":"09\/25","volumn":"1035.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"50.88","rise":"-1.56%","time":"09\/26","volumn":"832.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"50.88","rise":"-1.56%","time":"09\/27","volumn":"920.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"51.07","rise":"-1.19%","time":"09\/28","volumn":"372.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"50.80","rise":"-1.71%","time":"09\/29","volumn":"596.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"50.22","rise":"-2.83%","time":"10\/02","volumn":"835.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"49.66","rise":"-3.92%","time":"10\/03","volumn":"1085.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"49.73","rise":"-3.78%","time":"10\/04","volumn":"1587.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"49.62","rise":"-3.99%","time":"10\/05","volumn":"2477.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"49.97","rise":"-3.32%","time":"10\/06","volumn":"683.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"50.35","rise":"-2.58%","time":"10\/09","volumn":"486.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"50.74","rise":"-1.83%","time":"10\/10","volumn":"464.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"50.74","rise":"-1.83%","time":"10\/11","volumn":"952.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"50.33","rise":"-2.62%","time":"10\/12","volumn":"353.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"50.43","rise":"-2.43%","time":"10\/13","volumn":"634.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"50.91","rise":"-1.50%","time":"10\/16","volumn":"1002.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"51.19","rise":"-0.96%","time":"10\/17","volumn":"460.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"50.63","rise":"-2.04%","time":"10\/18","volumn":"709.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"50.12","rise":"-3.03%","time":"10\/19","volumn":"2790.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"49.57","rise":"-4.09%","time":"10\/20","volumn":"1022.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"49.14","rise":"-4.92%","time":"10\/23","volumn":"670.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"49.40","rise":"-4.42%","time":"10\/24","volumn":"577.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"49.12","rise":"-4.96%","time":"10\/25","volumn":"2007.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"48.94","rise":"-5.31%","time":"10\/26","volumn":"830.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"48.17","rise":"-6.80%","time":"10\/27","volumn":"1052.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"48.67","rise":"-5.83%","time":"10\/30","volumn":"1881.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"49.06","rise":"-5.08%","time":"10\/31","volumn":"1247.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"49.30","rise":"-4.61%","time":"11\/01","volumn":"883.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"50.37","rise":"-2.54%","time":"11\/02","volumn":"692.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"50.85","rise":"-1.61%","time":"11\/03","volumn":"1156.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"50.71","rise":"-1.88%","time":"11\/06","volumn":"2183.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"50.44","rise":"-2.41%","time":"11\/07","volumn":"500.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"50.30","rise":"-2.68%","time":"11\/08","volumn":"1021.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"49.91","rise":"-3.43%","time":"11\/09","volumn":"1247.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"50.38","rise":"-2.52%","time":"11\/10","volumn":"768.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"50.40","rise":"-2.48%","time":"11\/13","volumn":"623.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"51.38","rise":"-0.59%","time":"11\/14","volumn":"892.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"51.62","rise":"-0.12%","time":"11\/15","volumn":"917.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"51.46","rise":"-0.43%","time":"11\/16","volumn":"989.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"51.71","rise":"0.05%","time":"11\/17","volumn":"2440.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"51.87","rise":"0.36%","time":"11\/20","volumn":"1265.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"51.77","rise":"0.17%","time":"11\/21","volumn":"800.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"51.97","rise":"0.55%","time":"11\/22","volumn":"1103.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"52.11","rise":"0.83%","time":"11\/24","volumn":"284.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"51.99","rise":"0.59%","time":"11\/27","volumn":"1255.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"51.97","rise":"0.55%","time":"11\/28","volumn":"614.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"52.05","rise":"0.71%","time":"11\/29","volumn":"1040.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"52.51","rise":"1.60%","time":"11\/30","volumn":"1341.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"53.11","rise":"2.76%","time":"12\/01","volumn":"1120.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"53.12","rise":"2.78%","time":"12\/04","volumn":"919.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"52.73","rise":"2.02%","time":"12\/05","volumn":"739.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"52.68","rise":"1.93%","time":"12\/06","volumn":"1183.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"52.94","rise":"2.43%","time":"12\/07","volumn":"825.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.16","rise":"2.86%","time":"12\/08","volumn":"963.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.52","rise":"3.55%","time":"12\/11","volumn":"836.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"53.54","rise":"3.59%","time":"12\/12","volumn":"890.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.47","rise":"5.39%","time":"12\/13","volumn":"741.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"55.32","rise":"7.03%","time":"12\/14","volumn":"1535.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.01","rise":"6.44%","time":"12\/15","volumn":"846.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"55.02","rise":"6.45%","time":"12\/18","volumn":"886.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"55.42","rise":"7.23%","time":"12\/19","volumn":"445.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.53","rise":"5.51%","time":"12\/20","volumn":"1519.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"55.04","rise":"6.50%","time":"12\/21","volumn":"1641.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"55.25","rise":"6.90%","time":"12\/22","volumn":"642.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"55.55","rise":"7.48%","time":"12\/26","volumn":"483.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"55.61","rise":"7.60%","time":"12\/27","volumn":"764.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"55.65","rise":"7.68%","time":"12\/28","volumn":"706.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"55.46","rise":"7.31%","time":"12\/29","volumn":"535.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"55.64","rise":"7.66%","time":"01\/02","volumn":"876.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"55.07","rise":"6.55%","time":"01\/03","volumn":"894.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"55.05","rise":"6.51%","time":"01\/04","volumn":"944.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"55.27","rise":"6.94%","time":"01\/05","volumn":"1230.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"55.59","rise":"7.56%","time":"01\/08","volumn":"540.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"55.26","rise":"6.92%","time":"01\/09","volumn":"2425.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"55.33","rise":"7.06%","time":"01\/10","volumn":"834.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"55.08","rise":"6.57%","time":"01\/11","volumn":"829.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"54.97","rise":"6.36%","time":"01\/12","volumn":"639.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"54.59","rise":"5.62%","time":"01\/16","volumn":"475.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"54.23","rise":"4.93%","time":"01\/17","volumn":"714.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"54.42","rise":"5.30%","time":"01\/18","volumn":"536.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"54.98","rise":"6.38%","time":"01\/19","volumn":"1114.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"55.19","rise":"6.79%","time":"01\/22","volumn":"1000.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"55.40","rise":"7.19%","time":"01\/23","volumn":"1467.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"55.22","rise":"6.84%","time":"01\/24","volumn":"581.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"55.62","rise":"7.62%","time":"01\/25","volumn":"1209.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"55.70","rise":"7.77%","time":"01\/26","volumn":"1034.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"55.93","rise":"8.22%","time":"01\/29","volumn":"871.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"56.09","rise":"8.53%","time":"01\/30","volumn":"2393.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"55.41","rise":"7.21%","time":"01\/31","volumn":"810.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"55.84","rise":"8.04%","time":"02\/01","volumn":"1424.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"55.98","rise":"8.31%","time":"02\/02","volumn":"977.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"55.43","rise":"7.25%","time":"02\/05","volumn":"1712.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"55.58","rise":"7.54%","time":"02\/06","volumn":"863.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"55.78","rise":"7.93%","time":"02\/07","volumn":"1748.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"55.91","rise":"8.18%","time":"02\/08","volumn":"2356.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"55.91","rise":"8.18%","time":"02\/09","volumn":"1740.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"56.24","rise":"8.82%","time":"02\/12","volumn":"1123.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"55.37","rise":"7.13%","time":"02\/13","volumn":"1193.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"55.66","rise":"7.69%","time":"02\/14","volumn":"1222.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"56.47","rise":"9.26%","time":"02\/15","volumn":"1224.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"56.33","rise":"8.99%","time":"02\/16","volumn":"923.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"56.24","rise":"8.82%","time":"02\/20","volumn":"2487.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"56.35","rise":"9.03%","time":"02\/21","volumn":"1254.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"56.95","rise":"10.19%","time":"02\/22","volumn":"877.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"57.01","rise":"10.31%","time":"02\/23","volumn":"1309.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"56.74","rise":"9.78%","time":"02\/26","volumn":"945.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"56.99","rise":"10.27%","time":"02\/27","volumn":"814.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"56.90","rise":"10.09%","time":"02\/28","volumn":"791.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"57.01","rise":"10.31%","time":"02\/29","volumn":"4875.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"57.32","rise":"10.91%","time":"03\/01","volumn":"7098.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"57.46","rise":"11.18%","time":"03\/04","volumn":"1827.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"57.43","rise":"11.12%","time":"03\/05","volumn":"861.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"57.75","rise":"11.74%","time":"03\/06","volumn":"1477.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"58.19","rise":"12.59%","time":"03\/07","volumn":"1123.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"58.12","rise":"12.45%","time":"03\/08","volumn":"783.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"58.24","rise":"12.69%","time":"03\/11","volumn":"800.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"58.36","rise":"12.92%","time":"03\/12","volumn":"955.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"58.42","rise":"13.04%","time":"03\/13","volumn":"624.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"58.07","rise":"12.36%","time":"03\/14","volumn":"765.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"57.96","rise":"12.15%","time":"03\/15","volumn":"937.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"58.12","rise":"12.45%","time":"03\/18","volumn":"1056.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"58.34","rise":"12.88%","time":"03\/19","volumn":"752.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"58.82","rise":"13.81%","time":"03\/20","volumn":"678.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"59.24","rise":"14.62%","time":"03\/21","volumn":"1273.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"58.97","rise":"14.10%","time":"03\/22","volumn":"1300.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"58.92","rise":"14.00%","time":"03\/25","volumn":"1025.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"58.83","rise":"13.83%","time":"03\/26","volumn":"770.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"59.72","rise":"15.55%","time":"03\/27","volumn":"1126.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"59.89","rise":"15.88%","time":"03\/28","volumn":"4547.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"59.67","rise":"15.45%","time":"04\/01","volumn":"565.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"59.23","rise":"14.60%","time":"04\/02","volumn":"1101.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"59.29","rise":"14.72%","time":"04\/03","volumn":"934.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"58.64","rise":"13.46%","time":"04\/04","volumn":"760.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"59.02","rise":"14.20%","time":"04\/05","volumn":"659.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"59.16","rise":"14.47%","time":"04\/08","volumn":"763.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"59.30","rise":"14.74%","time":"04\/09","volumn":"911.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"58.49","rise":"13.17%","time":"04\/10","volumn":"752.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"58.37","rise":"12.94%","time":"04\/11","volumn":"1006.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"57.48","rise":"11.22%","time":"04\/12","volumn":"1115.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.20","rise":"10.68%","time":"04\/15","volumn":"795.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.91","rise":"10.11%","time":"04\/16","volumn":"1247.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.88","rise":"10.06%","time":"04\/17","volumn":"1568.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.91","rise":"10.11%","time":"04\/18","volumn":"1222.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.32","rise":"10.91%","time":"04\/19","volumn":"687.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"57.84","rise":"11.91%","time":"04\/22","volumn":"1184.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.42","rise":"13.04%","time":"04\/23","volumn":"1111.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.41","rise":"13.02%","time":"04\/24","volumn":"2374.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.25","rise":"12.71%","time":"04\/25","volumn":"1243.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.31","rise":"12.82%","time":"04\/26","volumn":"1658.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"58.57","rise":"13.33%","time":"04\/29","volumn":"550.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.86","rise":"11.95%","time":"04\/30","volumn":"1403.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"57.67","rise":"11.58%","time":"05\/01","volumn":"921.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.07","rise":"12.36%","time":"05\/02","volumn":"1753.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"58.44","rise":"13.07%","time":"05\/03","volumn":"1893.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"58.95","rise":"14.06%","time":"05\/06","volumn":"1225.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.10","rise":"14.35%","time":"05\/07","volumn":"864.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"59.15","rise":"14.45%","time":"05\/08","volumn":"601.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"59.69","rise":"15.49%","time":"05\/09","volumn":"1080.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.84","rise":"15.78%","time":"05\/10","volumn":"2858.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"59.76","rise":"15.63%","time":"05\/13","volumn":"1156.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.98","rise":"16.05%","time":"05\/14","volumn":"950.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"60.35","rise":"16.77%","time":"05\/15","volumn":"960.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"60.27","rise":"16.62%","time":"05\/16","volumn":"644.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"60.48","rise":"17.02%","time":"05\/17","volumn":"1009.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"60.26","rise":"16.60%","time":"05\/20","volumn":"1656.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"60.30","rise":"16.67%","time":"05\/21","volumn":"999.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"60.09","rise":"16.27%","time":"05\/22","volumn":"728.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.26","rise":"14.66%","time":"05\/23","volumn":"6112.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"59.60","rise":"15.32%","time":"05\/24","volumn":"620.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.29","rise":"14.72%","time":"05\/28","volumn":"618.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.58","rise":"13.35%","time":"05\/29","volumn":"1406.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.90","rise":"13.96%","time":"05\/30","volumn":"675.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.81","rise":"15.73%","time":"05\/31","volumn":"1085.00"}],"points":"240"}}