{"amount":"5.40\u4ebf","changeAmount":"-0.14","close":"63.28","currentPrice":"63.14","currenttime":"2024-07-03 04:00:04","e":{"@attributes":{"datetime":"2024-07-03 04:00:04","e1":"63.14","e2":"-0.14","e3":"(-0.22%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/27","06\/28","06\/29","07\/01","07\/02"]},"cy":{"o":["64.28","63.99","63.70","63.42","63.13"]},"cyrate":{"o":["0.83%","0.38%","-0.07%","-0.51%","-0.96%"]},"p":[{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.75","rise":"0","time":"02:35","volumn":"426.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.73","rise":"-0.04%","time":"02:40","volumn":"475.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.76","rise":"0.02%","time":"02:45","volumn":"439.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.75","rise":"0.00%","time":"02:50","volumn":"608.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.77","rise":"0.03%","time":"02:55","volumn":"420.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.78","rise":"0.05%","time":"03:00","volumn":"420.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.80","rise":"0.08%","time":"03:05","volumn":"404.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.80","rise":"0.07%","time":"03:10","volumn":"607.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.80","rise":"0.08%","time":"03:15","volumn":"591.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.81","rise":"0.11%","time":"03:20","volumn":"533.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.80","rise":"0.07%","time":"03:25","volumn":"668.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.74","rise":"-0.00%","time":"03:30","volumn":"676.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.78","rise":"0.06%","time":"03:35","volumn":"771.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.77","rise":"0.03%","time":"03:40","volumn":"1189.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.77","rise":"0.03%","time":"03:45","volumn":"965.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.75","rise":"0.00%","time":"03:50","volumn":"1354.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.77","rise":"0.04%","time":"03:55","volumn":"2266.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.84","rise":"0.14%","time":"04:00","volumn":"5.44\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.44","rise":"-0.48%","time":"21:35","volumn":"4532.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.45","rise":"-0.48%","time":"21:40","volumn":"833.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.41","rise":"-0.52%","time":"21:45","volumn":"756.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.43","rise":"-0.50%","time":"21:50","volumn":"768.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.49","rise":"-0.40%","time":"21:55","volumn":"898.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.60","rise":"-0.23%","time":"22:00","volumn":"939.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.65","rise":"-0.16%","time":"22:05","volumn":"1213.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.78","rise":"0.06%","time":"22:10","volumn":"1051.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.76","rise":"0.01%","time":"22:15","volumn":"1005.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.77","rise":"0.03%","time":"22:20","volumn":"838.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.80","rise":"0.08%","time":"22:25","volumn":"835.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.82","rise":"0.11%","time":"22:30","volumn":"790.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.81","rise":"0.11%","time":"22:35","volumn":"831.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.77","rise":"0.03%","time":"22:40","volumn":"910.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.80","rise":"0.09%","time":"22:45","volumn":"631.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.85","rise":"0.17%","time":"22:50","volumn":"1086.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.80","rise":"0.09%","time":"22:55","volumn":"891.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.85","rise":"0.17%","time":"23:00","volumn":"2622.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.88","rise":"0.21%","time":"23:05","volumn":"1774.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.86","rise":"0.18%","time":"23:10","volumn":"523.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.84","rise":"0.14%","time":"23:15","volumn":"4643.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.87","rise":"0.19%","time":"23:20","volumn":"756.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.90","rise":"0.24%","time":"23:25","volumn":"776.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.91","rise":"0.26%","time":"23:30","volumn":"675.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.87","rise":"0.19%","time":"23:35","volumn":"865.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.88","rise":"0.21%","time":"23:40","volumn":"589.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.90","rise":"0.23%","time":"23:45","volumn":"598.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.91","rise":"0.25%","time":"23:50","volumn":"1029.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.92","rise":"0.27%","time":"23:55","volumn":"657.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.88","rise":"0.20%","time":"00:00","volumn":"638.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.90","rise":"0.24%","time":"00:05","volumn":"908.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.91","rise":"0.25%","time":"00:10","volumn":"682.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.91","rise":"0.26%","time":"00:15","volumn":"823.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.91","rise":"0.25%","time":"00:20","volumn":"505.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.87","rise":"0.19%","time":"00:25","volumn":"257.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.87","rise":"0.19%","time":"00:30","volumn":"511.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.87","rise":"0.18%","time":"00:35","volumn":"275.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.87","rise":"0.19%","time":"00:40","volumn":"358.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.87","rise":"0.18%","time":"00:45","volumn":"711.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.88","rise":"0.21%","time":"00:50","volumn":"348.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.88","rise":"0.21%","time":"00:55","volumn":"438.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.91","rise":"0.25%","time":"01:00","volumn":"621.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.89","rise":"0.22%","time":"01:05","volumn":"316.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.89","rise":"0.22%","time":"01:10","volumn":"347.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.91","rise":"0.25%","time":"01:15","volumn":"389.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.91","rise":"0.26%","time":"01:20","volumn":"455.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.93","rise":"0.29%","time":"01:25","volumn":"391.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.91","rise":"0.26%","time":"01:30","volumn":"536.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.94","rise":"0.30%","time":"01:35","volumn":"470.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.97","rise":"0.35%","time":"01:40","volumn":"349.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.98","rise":"0.37%","time":"01:45","volumn":"901.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.90","rise":"0.24%","time":"01:50","volumn":"343.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.94","rise":"0.30%","time":"01:55","volumn":"387.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.98","rise":"0.37%","time":"02:00","volumn":"422.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"64.03","rise":"0.45%","time":"02:05","volumn":"820.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.96","rise":"0.33%","time":"02:10","volumn":"477.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.98","rise":"0.36%","time":"02:15","volumn":"399.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.99","rise":"0.39%","time":"02:20","volumn":"317.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.98","rise":"0.36%","time":"02:25","volumn":"767.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.95","rise":"0.32%","time":"02:30","volumn":"435.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.91","rise":"0.25%","time":"02:35","volumn":"592.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.88","rise":"0.21%","time":"02:40","volumn":"521.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.93","rise":"0.29%","time":"02:45","volumn":"615.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.98","rise":"0.36%","time":"02:50","volumn":"518.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.95","rise":"0.31%","time":"02:55","volumn":"316.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.97","rise":"0.34%","time":"03:00","volumn":"431.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.95","rise":"0.31%","time":"03:05","volumn":"355.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.96","rise":"0.33%","time":"03:10","volumn":"554.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.97","rise":"0.34%","time":"03:15","volumn":"362.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.95","rise":"0.32%","time":"03:20","volumn":"646.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.94","rise":"0.30%","time":"03:25","volumn":"342.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.95","rise":"0.32%","time":"03:30","volumn":"503.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.95","rise":"0.32%","time":"03:35","volumn":"820.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.95","rise":"0.32%","time":"03:40","volumn":"691.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.91","rise":"0.25%","time":"03:45","volumn":"851.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.95","rise":"0.32%","time":"03:50","volumn":"1019.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"64.02","rise":"0.42%","time":"03:55","volumn":"2729.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"64.05","rise":"0.47%","time":"04:00","volumn":"3.22\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"64.22","rise":"0.75%","time":"21:35","volumn":"4845.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"64.08","rise":"0.53%","time":"21:40","volumn":"992.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"64.03","rise":"0.43%","time":"21:45","volumn":"879.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.98","rise":"0.36%","time":"21:50","volumn":"1018.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.99","rise":"0.38%","time":"21:55","volumn":"691.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.99","rise":"0.39%","time":"22:00","volumn":"724.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.93","rise":"0.29%","time":"22:05","volumn":"804.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"64.00","rise":"0.40%","time":"22:10","volumn":"589.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.94","rise":"0.29%","time":"22:15","volumn":"773.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.95","rise":"0.31%","time":"22:20","volumn":"971.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.97","rise":"0.35%","time":"22:25","volumn":"534.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.98","rise":"0.36%","time":"22:30","volumn":"473.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"64.00","rise":"0.40%","time":"22:35","volumn":"743.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"64.02","rise":"0.42%","time":"22:40","volumn":"585.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.96","rise":"0.34%","time":"22:45","volumn":"709.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"64.03","rise":"0.43%","time":"22:50","volumn":"858.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"64.03","rise":"0.44%","time":"22:55","volumn":"661.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.92","rise":"0.27%","time":"23:00","volumn":"731.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.88","rise":"0.21%","time":"23:05","volumn":"758.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.80","rise":"0.08%","time":"23:10","volumn":"1106.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.77","rise":"0.04%","time":"23:15","volumn":"525.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.80","rise":"0.09%","time":"23:20","volumn":"689.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.83","rise":"0.12%","time":"23:25","volumn":"743.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.83","rise":"0.12%","time":"23:30","volumn":"788.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.81","rise":"0.11%","time":"23:35","volumn":"633.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.83","rise":"0.13%","time":"23:40","volumn":"583.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.84","rise":"0.14%","time":"23:45","volumn":"722.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.80","rise":"0.08%","time":"23:50","volumn":"609.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.77","rise":"0.04%","time":"23:55","volumn":"839.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.79","rise":"0.07%","time":"00:00","volumn":"383.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.80","rise":"0.07%","time":"00:05","volumn":"625.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.84","rise":"0.15%","time":"00:10","volumn":"403.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.82","rise":"0.11%","time":"00:15","volumn":"547.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.83","rise":"0.12%","time":"00:20","volumn":"669.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.87","rise":"0.18%","time":"00:25","volumn":"517.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.84","rise":"0.15%","time":"00:30","volumn":"820.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.84","rise":"0.14%","time":"00:35","volumn":"417.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.80","rise":"0.08%","time":"00:40","volumn":"780.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.79","rise":"0.07%","time":"00:45","volumn":"357.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.78","rise":"0.04%","time":"00:50","volumn":"390.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.78","rise":"0.06%","time":"00:55","volumn":"305.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.78","rise":"0.05%","time":"01:00","volumn":"274.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.78","rise":"0.06%","time":"01:05","volumn":"287.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.77","rise":"0.04%","time":"01:10","volumn":"433.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.80","rise":"0.07%","time":"01:15","volumn":"477.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.84","rise":"0.14%","time":"01:20","volumn":"345.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.85","rise":"0.17%","time":"01:25","volumn":"407.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.85","rise":"0.16%","time":"01:30","volumn":"647.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.85","rise":"0.17%","time":"01:35","volumn":"300.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.84","rise":"0.15%","time":"01:40","volumn":"316.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.82","rise":"0.11%","time":"01:45","volumn":"426.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.82","rise":"0.11%","time":"01:50","volumn":"349.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.80","rise":"0.08%","time":"01:55","volumn":"363.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.78","rise":"0.06%","time":"02:00","volumn":"269.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.76","rise":"0.02%","time":"02:05","volumn":"652.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.73","rise":"-0.03%","time":"02:10","volumn":"348.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.75","rise":"0.01%","time":"02:15","volumn":"353.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.73","rise":"-0.04%","time":"02:20","volumn":"691.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.71","rise":"-0.06%","time":"02:25","volumn":"329.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.65","rise":"-0.15%","time":"02:30","volumn":"601.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.67","rise":"-0.12%","time":"02:35","volumn":"550.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.68","rise":"-0.11%","time":"02:40","volumn":"461.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.72","rise":"-0.05%","time":"02:45","volumn":"391.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.76","rise":"0.02%","time":"02:50","volumn":"378.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.76","rise":"0.03%","time":"02:55","volumn":"538.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.76","rise":"0.02%","time":"03:00","volumn":"545.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.81","rise":"0.10%","time":"03:05","volumn":"568.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.85","rise":"0.17%","time":"03:10","volumn":"730.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.85","rise":"0.17%","time":"03:15","volumn":"838.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.88","rise":"0.21%","time":"03:20","volumn":"815.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.88","rise":"0.21%","time":"03:25","volumn":"758.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.88","rise":"0.21%","time":"03:30","volumn":"782.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.87","rise":"0.19%","time":"03:35","volumn":"821.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.90","rise":"0.23%","time":"03:40","volumn":"1232.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.94","rise":"0.30%","time":"03:45","volumn":"1021.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.95","rise":"0.31%","time":"03:50","volumn":"1250.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.92","rise":"0.28%","time":"03:55","volumn":"2531.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.91","rise":"0.25%","time":"04:00","volumn":"3.10\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.76","rise":"0.01%","time":"21:35","volumn":"3574.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.76","rise":"0.01%","time":"21:40","volumn":"1087.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.68","rise":"-0.11%","time":"21:45","volumn":"1286.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.70","rise":"-0.07%","time":"21:50","volumn":"812.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.69","rise":"-0.09%","time":"21:55","volumn":"895.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.72","rise":"-0.05%","time":"22:00","volumn":"731.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.80","rise":"0.09%","time":"22:05","volumn":"839.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.90","rise":"0.24%","time":"22:10","volumn":"1103.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.88","rise":"0.21%","time":"22:15","volumn":"778.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.88","rise":"0.20%","time":"22:20","volumn":"879.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.89","rise":"0.22%","time":"22:25","volumn":"389.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.95","rise":"0.32%","time":"22:30","volumn":"664.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"64.02","rise":"0.43%","time":"22:35","volumn":"1077.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"64.03","rise":"0.45%","time":"22:40","volumn":"663.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"64.01","rise":"0.41%","time":"22:45","volumn":"1315.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"64.03","rise":"0.45%","time":"22:50","volumn":"713.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.91","rise":"0.25%","time":"22:55","volumn":"706.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.96","rise":"0.33%","time":"23:00","volumn":"856.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.88","rise":"0.20%","time":"23:05","volumn":"518.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.84","rise":"0.14%","time":"23:10","volumn":"701.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.83","rise":"0.13%","time":"23:15","volumn":"624.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.78","rise":"0.06%","time":"23:20","volumn":"936.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.73","rise":"-0.03%","time":"23:25","volumn":"1016.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.70","rise":"-0.08%","time":"23:30","volumn":"809.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.72","rise":"-0.04%","time":"23:35","volumn":"704.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.83","rise":"0.13%","time":"23:40","volumn":"851.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.83","rise":"0.12%","time":"23:45","volumn":"597.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.75","rise":"0.01%","time":"23:50","volumn":"403.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.76","rise":"0.01%","time":"23:55","volumn":"405.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.77","rise":"0.03%","time":"00:00","volumn":"375.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.72","rise":"-0.04%","time":"00:05","volumn":"578.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.68","rise":"-0.11%","time":"00:10","volumn":"486.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.70","rise":"-0.07%","time":"00:15","volumn":"652.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.73","rise":"-0.03%","time":"00:20","volumn":"386.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.78","rise":"0.05%","time":"00:25","volumn":"323.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.77","rise":"0.03%","time":"00:30","volumn":"302.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.88","rise":"0.21%","time":"00:35","volumn":"875.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.84","rise":"0.14%","time":"00:40","volumn":"654.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.83","rise":"0.13%","time":"00:45","volumn":"320.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.83","rise":"0.13%","time":"00:50","volumn":"297.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.84","rise":"0.14%","time":"00:55","volumn":"307.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.83","rise":"0.12%","time":"01:00","volumn":"351.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.83","rise":"0.12%","time":"01:05","volumn":"477.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.83","rise":"0.13%","time":"01:10","volumn":"1334.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.75","rise":"0.00%","time":"01:15","volumn":"831.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.69","rise":"-0.09%","time":"01:20","volumn":"888.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.68","rise":"-0.11%","time":"01:25","volumn":"457.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.63","rise":"-0.19%","time":"01:30","volumn":"503.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.59","rise":"-0.26%","time":"01:35","volumn":"470.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.61","rise":"-0.21%","time":"01:40","volumn":"892.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.62","rise":"-0.20%","time":"01:45","volumn":"396.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.68","rise":"-0.11%","time":"01:50","volumn":"395.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.67","rise":"-0.12%","time":"01:55","volumn":"421.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.68","rise":"-0.11%","time":"02:00","volumn":"641.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.71","rise":"-0.06%","time":"02:05","volumn":"524.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.69","rise":"-0.09%","time":"02:10","volumn":"428.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.70","rise":"-0.07%","time":"02:15","volumn":"319.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.69","rise":"-0.09%","time":"02:20","volumn":"376.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.64","rise":"-0.17%","time":"02:25","volumn":"480.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.66","rise":"-0.14%","time":"02:30","volumn":"524.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.61","rise":"-0.22%","time":"02:35","volumn":"531.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.58","rise":"-0.27%","time":"02:40","volumn":"380.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.55","rise":"-0.31%","time":"02:45","volumn":"543.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.53","rise":"-0.34%","time":"02:50","volumn":"454.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.55","rise":"-0.31%","time":"02:55","volumn":"431.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.55","rise":"-0.31%","time":"03:00","volumn":"704.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.55","rise":"-0.30%","time":"03:05","volumn":"602.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.60","rise":"-0.22%","time":"03:10","volumn":"492.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.55","rise":"-0.30%","time":"03:15","volumn":"774.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.56","rise":"-0.29%","time":"03:20","volumn":"891.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.59","rise":"-0.26%","time":"03:25","volumn":"746.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.62","rise":"-0.19%","time":"03:30","volumn":"629.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.59","rise":"-0.26%","time":"03:35","volumn":"1389.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.59","rise":"-0.25%","time":"03:40","volumn":"1490.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.60","rise":"-0.23%","time":"03:45","volumn":"1285.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.57","rise":"-0.28%","time":"03:50","volumn":"1843.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.53","rise":"-0.33%","time":"03:55","volumn":"3384.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"63.65","rise":"-0.15%","time":"04:00","volumn":"11.48\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"64.12","rise":"0.58%","time":"21:35","volumn":"7061.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"64.01","rise":"0.41%","time":"21:40","volumn":"1892.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"64.20","rise":"0.72%","time":"21:45","volumn":"2281.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"64.28","rise":"0.83%","time":"21:50","volumn":"2970.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"64.22","rise":"0.75%","time":"21:55","volumn":"1538.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"64.02","rise":"0.42%","time":"22:00","volumn":"1201.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.91","rise":"0.25%","time":"22:05","volumn":"2765.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.90","rise":"0.24%","time":"22:10","volumn":"1403.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.85","rise":"0.17%","time":"22:15","volumn":"1061.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.77","rise":"0.03%","time":"22:20","volumn":"1409.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.69","rise":"-0.09%","time":"22:25","volumn":"964.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.56","rise":"-0.29%","time":"22:30","volumn":"734.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.54","rise":"-0.33%","time":"22:35","volumn":"1216.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.55","rise":"-0.30%","time":"22:40","volumn":"806.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.54","rise":"-0.32%","time":"22:45","volumn":"931.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.51","rise":"-0.38%","time":"22:50","volumn":"741.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.55","rise":"-0.32%","time":"22:55","volumn":"878.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.55","rise":"-0.31%","time":"23:00","volumn":"1053.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.49","rise":"-0.40%","time":"23:05","volumn":"1002.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.58","rise":"-0.26%","time":"23:10","volumn":"683.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.44","rise":"-0.49%","time":"23:15","volumn":"784.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.40","rise":"-0.54%","time":"23:20","volumn":"449.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.42","rise":"-0.51%","time":"23:25","volumn":"606.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.43","rise":"-0.50%","time":"23:30","volumn":"1086.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.47","rise":"-0.44%","time":"23:35","volumn":"705.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.44","rise":"-0.48%","time":"23:40","volumn":"695.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.41","rise":"-0.52%","time":"23:45","volumn":"651.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.44","rise":"-0.49%","time":"23:50","volumn":"703.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.47","rise":"-0.44%","time":"23:55","volumn":"544.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.45","rise":"-0.46%","time":"00:00","volumn":"935.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.38","rise":"-0.58%","time":"00:05","volumn":"786.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.42","rise":"-0.51%","time":"00:10","volumn":"632.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.40","rise":"-0.55%","time":"00:15","volumn":"362.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.36","rise":"-0.61%","time":"00:20","volumn":"731.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.42","rise":"-0.51%","time":"00:25","volumn":"316.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.44","rise":"-0.49%","time":"00:30","volumn":"695.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.47","rise":"-0.44%","time":"00:35","volumn":"3271.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.48","rise":"-0.42%","time":"00:40","volumn":"351.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.49","rise":"-0.41%","time":"00:45","volumn":"617.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.45","rise":"-0.47%","time":"00:50","volumn":"639.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.37","rise":"-0.60%","time":"00:55","volumn":"1402.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.41","rise":"-0.53%","time":"01:00","volumn":"422.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.40","rise":"-0.55%","time":"01:05","volumn":"337.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.42","rise":"-0.51%","time":"01:10","volumn":"359.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.44","rise":"-0.49%","time":"01:15","volumn":"503.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.45","rise":"-0.47%","time":"01:20","volumn":"433.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.40","rise":"-0.55%","time":"01:25","volumn":"684.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.35","rise":"-0.62%","time":"01:30","volumn":"356.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.34","rise":"-0.64%","time":"01:35","volumn":"294.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.37","rise":"-0.59%","time":"01:40","volumn":"442.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.38","rise":"-0.59%","time":"01:45","volumn":"583.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.41","rise":"-0.54%","time":"01:50","volumn":"377.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.45","rise":"-0.47%","time":"01:55","volumn":"417.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.40","rise":"-0.55%","time":"02:00","volumn":"581.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.35","rise":"-0.62%","time":"02:05","volumn":"1252.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.33","rise":"-0.66%","time":"02:10","volumn":"538.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.33","rise":"-0.66%","time":"02:15","volumn":"542.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.32","rise":"-0.68%","time":"02:20","volumn":"324.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.32","rise":"-0.67%","time":"02:25","volumn":"433.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.31","rise":"-0.69%","time":"02:30","volumn":"332.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.24","rise":"-0.79%","time":"02:35","volumn":"879.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.26","rise":"-0.77%","time":"02:40","volumn":"810.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.23","rise":"-0.80%","time":"02:45","volumn":"364.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.20","rise":"-0.85%","time":"02:50","volumn":"467.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.21","rise":"-0.84%","time":"02:55","volumn":"503.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.20","rise":"-0.87%","time":"03:00","volumn":"367.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.23","rise":"-0.80%","time":"03:05","volumn":"665.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.26","rise":"-0.77%","time":"03:10","volumn":"478.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.22","rise":"-0.84%","time":"03:15","volumn":"1503.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.22","rise":"-0.84%","time":"03:20","volumn":"460.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.92%","time":"03:25","volumn":"1021.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.96%","time":"03:30","volumn":"745.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.91%","time":"03:35","volumn":"813.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.19","rise":"-0.88%","time":"03:40","volumn":"1127.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.23","rise":"-0.82%","time":"03:45","volumn":"1252.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.32","rise":"-0.67%","time":"03:50","volumn":"1386.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.31","rise":"-0.69%","time":"03:55","volumn":"2362.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.28","rise":"-0.73%","time":"04:00","volumn":"2.63\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"393.25","ratio":"0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"548.98","ratio":"0.67%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"486.98","ratio":"1.05%"}],"marketCapitalization":"2720.04\u4ebf","maxPrice":"63.38","minPrice":"62.85","monthlyTendency":{"cx":{"o":["2024\/06\/03","2024\/07\/01"]},"cy":{"o":["64.05","63.58","63.11","62.65","62.18"]},"cyrate":{"o":["2.57%","1.82%","1.07%","0.32%","-0.42%"]},"p":[{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.45","rise":"0","time":"06\/03","volumn":"9.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"63.45","rise":"1.62%","time":"06\/04","volumn":"11.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"63.44","rise":"1.59%","time":"06\/05","volumn":"9.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"63.66","rise":"1.95%","time":"06\/06","volumn":"8.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"63.42","rise":"1.57%","time":"06\/07","volumn":"9.52\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"63.10","rise":"1.06%","time":"06\/10","volumn":"15.69\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"63.06","rise":"0.99%","time":"06\/11","volumn":"8.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"62.40","rise":"-0.08%","time":"06\/12","volumn":"9.57\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"62.51","rise":"0.10%","time":"06\/13","volumn":"9.67\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"62.55","rise":"0.17%","time":"06\/14","volumn":"8.18\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"62.62","rise":"0.28%","time":"06\/17","volumn":"10.53\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"62.63","rise":"0.30%","time":"06\/18","volumn":"10.65\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"62.18","rise":"-0.42%","time":"06\/20","volumn":"13.31\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"62.77","rise":"0.52%","time":"06\/21","volumn":"28.28\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"63.97","rise":"2.44%","time":"06\/24","volumn":"13.21\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"63.84","rise":"2.23%","time":"06\/25","volumn":"10.55\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"64.05","rise":"2.57%","time":"06\/26","volumn":"9.40\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.91","rise":"2.35%","time":"06\/27","volumn":"8.49\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.65","rise":"1.93%","time":"06\/28","volumn":"17.36\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.28","rise":"1.34%","time":"07\/01","volumn":"10.03\u4e07"}],"points":"20"},"open":"63.27","priceChangeRatio":"-0.22%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u53ef\u53e3\u53ef\u4e50","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["63.35","63.23","63.11","62.99","62.88"]},"cyrate":{"o":["0.11%","-0.08%","-0.26%","-0.45%","-0.64%"]},"p":[{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.34","rise":"0.09%","time":"21:31","volumn":"2444.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.28","rise":"0.00%","time":"21:32","volumn":"2533.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.35","rise":"0.11%","time":"21:33","volumn":"2633.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.28","rise":"0.00%","time":"21:34","volumn":"2707.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.34","rise":"0.10%","time":"21:35","volumn":"2861.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.29","rise":"0.02%","time":"21:36","volumn":"3073.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.34","rise":"0.09%","time":"21:37","volumn":"3201.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.29","rise":"0.02%","time":"21:38","volumn":"3515.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.29","rise":"0.02%","time":"21:39","volumn":"3663.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.29","rise":"0.02%","time":"21:40","volumn":"3923.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.33","rise":"0.08%","time":"21:41","volumn":"4240.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.32","rise":"0.06%","time":"21:42","volumn":"4359.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.25","rise":"-0.05%","time":"21:43","volumn":"4439.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.19%","time":"21:44","volumn":"4639.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"21:45","volumn":"4766.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.09","rise":"-0.30%","time":"21:46","volumn":"4850.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.05","rise":"-0.36%","time":"21:47","volumn":"5016.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.10","rise":"-0.28%","time":"21:48","volumn":"5093.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.09","rise":"-0.30%","time":"21:49","volumn":"5200.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"21:50","volumn":"5277.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.24%","time":"21:51","volumn":"5439.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.07","rise":"-0.33%","time":"21:52","volumn":"5540.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.23%","time":"21:53","volumn":"5656.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.09","rise":"-0.30%","time":"21:54","volumn":"5817.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.11","rise":"-0.27%","time":"21:55","volumn":"5904.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"21:56","volumn":"6019.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.09","rise":"-0.29%","time":"21:57","volumn":"6130.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.15","rise":"-0.21%","time":"21:58","volumn":"6235.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.11","rise":"-0.27%","time":"21:59","volumn":"6450.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.39%","time":"22:00","volumn":"6861.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"62.98","rise":"-0.47%","time":"22:01","volumn":"7446.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.00","rise":"-0.44%","time":"22:02","volumn":"7545.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"62.99","rise":"-0.46%","time":"22:03","volumn":"7621.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"62.96","rise":"-0.50%","time":"22:04","volumn":"7761.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"62.93","rise":"-0.55%","time":"22:05","volumn":"7875.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"62.91","rise":"-0.58%","time":"22:06","volumn":"7960.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"62.91","rise":"-0.59%","time":"22:07","volumn":"8101.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"62.93","rise":"-0.55%","time":"22:08","volumn":"8266.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"62.88","rise":"-0.62%","time":"22:09","volumn":"8426.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"62.88","rise":"-0.64%","time":"22:10","volumn":"8605.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"62.90","rise":"-0.61%","time":"22:11","volumn":"8731.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"62.90","rise":"-0.61%","time":"22:12","volumn":"8887.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"62.92","rise":"-0.56%","time":"22:13","volumn":"9103.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"62.94","rise":"-0.55%","time":"22:14","volumn":"9374.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"62.98","rise":"-0.48%","time":"22:15","volumn":"9583.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"62.99","rise":"-0.45%","time":"22:16","volumn":"9774.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.39%","time":"22:17","volumn":"9897.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.39%","time":"22:18","volumn":"1.00\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.04","rise":"-0.38%","time":"22:19","volumn":"1.02\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.05","rise":"-0.36%","time":"22:20","volumn":"1.04\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.05","rise":"-0.36%","time":"22:21","volumn":"1.05\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.08","rise":"-0.32%","time":"22:22","volumn":"1.07\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.07","rise":"-0.33%","time":"22:23","volumn":"1.09\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.06","rise":"-0.35%","time":"22:24","volumn":"1.12\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.06","rise":"-0.35%","time":"22:25","volumn":"1.13\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.07","rise":"-0.33%","time":"22:26","volumn":"1.14\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.07","rise":"-0.33%","time":"22:27","volumn":"1.16\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.11","rise":"-0.27%","time":"22:28","volumn":"1.17\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.09","rise":"-0.30%","time":"22:29","volumn":"1.18\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.11","rise":"-0.27%","time":"22:30","volumn":"1.19\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.23%","time":"22:31","volumn":"1.22\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.15","rise":"-0.21%","time":"22:32","volumn":"1.24\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.19%","time":"22:33","volumn":"1.25\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.19%","time":"22:34","volumn":"1.26\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.15","rise":"-0.21%","time":"22:35","volumn":"1.28\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.25%","time":"22:36","volumn":"1.31\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"22:37","volumn":"1.32\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.20%","time":"22:38","volumn":"1.34\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.17","rise":"-0.17%","time":"22:39","volumn":"1.35\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.19%","time":"22:40","volumn":"1.36\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.17","rise":"-0.17%","time":"22:41","volumn":"1.38\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.18%","time":"22:42","volumn":"1.39\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.17","rise":"-0.17%","time":"22:43","volumn":"1.40\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.18%","time":"22:44","volumn":"1.41\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.15","rise":"-0.21%","time":"22:45","volumn":"1.42\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.25%","time":"22:46","volumn":"1.43\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"22:47","volumn":"1.45\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.25%","time":"22:48","volumn":"1.46\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.26%","time":"22:49","volumn":"1.47\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.25%","time":"22:50","volumn":"1.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.23%","time":"22:51","volumn":"1.50\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.25%","time":"22:52","volumn":"1.51\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.26%","time":"22:53","volumn":"1.52\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.26%","time":"22:54","volumn":"1.53\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.26%","time":"22:55","volumn":"1.54\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.23%","time":"22:56","volumn":"1.55\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"22:57","volumn":"1.57\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.14","rise":"-0.22%","time":"22:58","volumn":"1.58\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"22:59","volumn":"1.60\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"23:00","volumn":"1.61\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"23:01","volumn":"1.63\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.24%","time":"23:02","volumn":"1.63\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.23%","time":"23:03","volumn":"1.64\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.15","rise":"-0.21%","time":"23:04","volumn":"1.65\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.15","rise":"-0.21%","time":"23:05","volumn":"1.66\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.20%","time":"23:06","volumn":"1.69\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.19%","time":"23:07","volumn":"1.70\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.20%","time":"23:08","volumn":"1.71\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.14","rise":"-0.22%","time":"23:09","volumn":"1.72\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.07","rise":"-0.33%","time":"23:10","volumn":"1.73\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.08","rise":"-0.32%","time":"23:11","volumn":"1.74\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.09","rise":"-0.30%","time":"23:12","volumn":"1.75\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.10","rise":"-0.28%","time":"23:13","volumn":"1.75\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.10","rise":"-0.28%","time":"23:14","volumn":"1.76\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.09","rise":"-0.31%","time":"23:15","volumn":"1.79\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.09","rise":"-0.29%","time":"23:16","volumn":"1.80\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.09","rise":"-0.31%","time":"23:17","volumn":"1.81\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.09","rise":"-0.30%","time":"23:18","volumn":"1.82\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.09","rise":"-0.29%","time":"23:19","volumn":"1.83\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.09","rise":"-0.30%","time":"23:20","volumn":"1.83\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"23:21","volumn":"1.84\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"23:22","volumn":"1.86\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"23:23","volumn":"1.87\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"23:24","volumn":"1.87\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.24%","time":"23:25","volumn":"1.91\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.23%","time":"23:26","volumn":"1.92\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"23:27","volumn":"1.93\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.09","rise":"-0.29%","time":"23:28","volumn":"1.94\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.09","rise":"-0.29%","time":"23:29","volumn":"1.95\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.24%","time":"23:30","volumn":"1.96\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.24%","time":"23:31","volumn":"1.97\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.15","rise":"-0.21%","time":"23:32","volumn":"1.99\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.14","rise":"-0.22%","time":"23:33","volumn":"2.00\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.14","rise":"-0.22%","time":"23:34","volumn":"2.01\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"23:35","volumn":"2.01\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.23%","time":"23:36","volumn":"2.02\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.23%","time":"23:37","volumn":"2.02\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"23:38","volumn":"2.05\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.24%","time":"23:39","volumn":"2.08\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.24%","time":"23:40","volumn":"2.09\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"23:41","volumn":"2.10\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"23:42","volumn":"2.10\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.23%","time":"23:43","volumn":"2.11\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"23:44","volumn":"2.12\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.14","rise":"-0.22%","time":"23:45","volumn":"2.14\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.15","rise":"-0.21%","time":"23:46","volumn":"2.14\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.17","rise":"-0.17%","time":"23:47","volumn":"2.15\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.20%","time":"23:48","volumn":"2.16\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.18%","time":"23:49","volumn":"2.17\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.18%","time":"23:50","volumn":"2.18\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.18%","time":"23:51","volumn":"2.19\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.17","rise":"-0.18%","time":"23:52","volumn":"2.19\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.14","rise":"-0.23%","time":"23:53","volumn":"2.21\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.20%","time":"23:54","volumn":"2.22\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.14","rise":"-0.22%","time":"23:55","volumn":"2.23\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.13","rise":"-0.23%","time":"23:56","volumn":"2.25\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"23:57","volumn":"2.25\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.12","rise":"-0.24%","time":"23:58","volumn":"2.26\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"63.11","rise":"-0.27%","time":"23:59","volumn":"2.27\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.12","rise":"-0.25%","time":"00:00","volumn":"2.28\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.10","rise":"-0.28%","time":"00:01","volumn":"2.29\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.10","rise":"-0.28%","time":"00:02","volumn":"2.29\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.08","rise":"-0.32%","time":"00:03","volumn":"2.30\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.42%","time":"00:04","volumn":"2.31\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.47%","time":"00:05","volumn":"2.33\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.51%","time":"00:06","volumn":"2.36\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.48%","time":"00:07","volumn":"2.37\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.47%","time":"00:08","volumn":"2.37\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.97","rise":"-0.49%","time":"00:09","volumn":"2.38\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.00","rise":"-0.44%","time":"00:10","volumn":"2.38\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.47%","time":"00:11","volumn":"2.39\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.97","rise":"-0.49%","time":"00:12","volumn":"2.40\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.46%","time":"00:13","volumn":"2.40\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.47%","time":"00:14","volumn":"2.41\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.00","rise":"-0.44%","time":"00:15","volumn":"2.41\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"00:16","volumn":"2.42\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.41%","time":"00:17","volumn":"2.44\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.40%","time":"00:18","volumn":"2.44\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.04","rise":"-0.38%","time":"00:19","volumn":"2.45\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.03","rise":"-0.39%","time":"00:20","volumn":"2.47\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.03","rise":"-0.39%","time":"00:21","volumn":"2.48\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.40%","time":"00:22","volumn":"2.49\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.03","rise":"-0.39%","time":"00:23","volumn":"2.51\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.04","rise":"-0.38%","time":"00:24","volumn":"2.52\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.06","rise":"-0.35%","time":"00:25","volumn":"2.53\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.05","rise":"-0.36%","time":"00:26","volumn":"2.54\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.05","rise":"-0.36%","time":"00:27","volumn":"2.55\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.05","rise":"-0.36%","time":"00:28","volumn":"2.55\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.07","rise":"-0.33%","time":"00:29","volumn":"2.56\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.08","rise":"-0.32%","time":"00:30","volumn":"2.57\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.07","rise":"-0.33%","time":"00:31","volumn":"2.58\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.06","rise":"-0.34%","time":"00:32","volumn":"2.59\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.07","rise":"-0.33%","time":"00:33","volumn":"2.60\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.06","rise":"-0.35%","time":"00:34","volumn":"2.62\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.03","rise":"-0.39%","time":"00:35","volumn":"2.62\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.42%","time":"00:36","volumn":"2.62\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.40%","time":"00:37","volumn":"2.63\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.42%","time":"00:38","volumn":"2.63\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"00:39","volumn":"2.64\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.42%","time":"00:40","volumn":"2.64\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"00:41","volumn":"2.65\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"00:42","volumn":"2.65\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.47%","time":"00:43","volumn":"2.66\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.47%","time":"00:44","volumn":"2.67\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.48%","time":"00:45","volumn":"2.67\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.47%","time":"00:46","volumn":"2.68\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.00","rise":"-0.44%","time":"00:47","volumn":"2.69\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.46%","time":"00:48","volumn":"2.70\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.47%","time":"00:49","volumn":"2.70\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.00","rise":"-0.44%","time":"00:50","volumn":"2.71\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.46%","time":"00:51","volumn":"2.71\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.47%","time":"00:52","volumn":"2.72\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.48%","time":"00:53","volumn":"2.73\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.96","rise":"-0.51%","time":"00:54","volumn":"2.74\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.96","rise":"-0.51%","time":"00:55","volumn":"2.74\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.52%","time":"00:56","volumn":"2.74\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.94","rise":"-0.55%","time":"00:57","volumn":"2.75\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.53%","time":"00:58","volumn":"2.76\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.93","rise":"-0.55%","time":"00:59","volumn":"2.77\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.94","rise":"-0.54%","time":"01:00","volumn":"2.77\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.94","rise":"-0.55%","time":"01:01","volumn":"2.78\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.51%","time":"01:02","volumn":"2.78\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.51%","time":"01:03","volumn":"2.80\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.51%","time":"01:04","volumn":"2.80\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.97","rise":"-0.50%","time":"01:05","volumn":"2.81\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.97","rise":"-0.49%","time":"01:06","volumn":"2.81\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.48%","time":"01:07","volumn":"2.82\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.96","rise":"-0.51%","time":"01:08","volumn":"2.83\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.52%","time":"01:09","volumn":"2.84\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.52%","time":"01:10","volumn":"2.85\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.52%","time":"01:11","volumn":"2.86\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.92","rise":"-0.57%","time":"01:12","volumn":"2.88\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.91","rise":"-0.58%","time":"01:13","volumn":"2.88\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.91","rise":"-0.58%","time":"01:14","volumn":"2.89\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.91","rise":"-0.59%","time":"01:15","volumn":"2.89\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.90","rise":"-0.61%","time":"01:16","volumn":"2.90\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.90","rise":"-0.61%","time":"01:17","volumn":"2.92\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.91","rise":"-0.59%","time":"01:18","volumn":"2.96\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.91","rise":"-0.58%","time":"01:19","volumn":"2.97\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.92","rise":"-0.57%","time":"01:20","volumn":"2.98\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.91","rise":"-0.58%","time":"01:21","volumn":"2.99\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.90","rise":"-0.59%","time":"01:22","volumn":"3.00\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.91","rise":"-0.58%","time":"01:23","volumn":"3.01\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.90","rise":"-0.61%","time":"01:24","volumn":"3.02\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.90","rise":"-0.61%","time":"01:25","volumn":"3.02\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.90","rise":"-0.61%","time":"01:26","volumn":"3.02\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.90","rise":"-0.61%","time":"01:27","volumn":"3.03\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.91","rise":"-0.59%","time":"01:28","volumn":"3.04\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.91","rise":"-0.59%","time":"01:29","volumn":"3.04\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.89","rise":"-0.62%","time":"01:30","volumn":"3.06\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.90","rise":"-0.60%","time":"01:31","volumn":"3.07\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.94","rise":"-0.55%","time":"01:32","volumn":"3.08\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.97","rise":"-0.50%","time":"01:33","volumn":"3.10\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.51%","time":"01:34","volumn":"3.11\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.53%","time":"01:35","volumn":"3.11\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.53%","time":"01:36","volumn":"3.11\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.53%","time":"01:37","volumn":"3.12\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.51%","time":"01:38","volumn":"3.13\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.96","rise":"-0.51%","time":"01:39","volumn":"3.14\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.96","rise":"-0.51%","time":"01:40","volumn":"3.14\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.96","rise":"-0.51%","time":"01:41","volumn":"3.15\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.96","rise":"-0.51%","time":"01:42","volumn":"3.16\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.51%","time":"01:43","volumn":"3.17\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.53%","time":"01:44","volumn":"3.18\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.94","rise":"-0.54%","time":"01:45","volumn":"3.18\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.51%","time":"01:46","volumn":"3.19\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.97","rise":"-0.50%","time":"01:47","volumn":"3.21\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.52%","time":"01:48","volumn":"3.21\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.52%","time":"01:49","volumn":"3.22\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.52%","time":"01:50","volumn":"3.23\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.96","rise":"-0.51%","time":"01:51","volumn":"3.23\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.94","rise":"-0.54%","time":"01:52","volumn":"3.24\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.52%","time":"01:53","volumn":"3.26\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.95","rise":"-0.53%","time":"01:54","volumn":"3.27\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.97","rise":"-0.50%","time":"01:55","volumn":"3.28\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.97","rise":"-0.49%","time":"01:56","volumn":"3.28\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.00","rise":"-0.44%","time":"01:57","volumn":"3.30\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.45%","time":"01:58","volumn":"3.32\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.42%","time":"01:59","volumn":"3.33\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.47%","time":"02:00","volumn":"3.35\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.45%","time":"02:01","volumn":"3.35\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.00","rise":"-0.44%","time":"02:02","volumn":"3.36\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:03","volumn":"3.37\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:04","volumn":"3.38\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.46%","time":"02:05","volumn":"3.43\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.47%","time":"02:06","volumn":"3.44\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.46%","time":"02:07","volumn":"3.44\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.46%","time":"02:08","volumn":"3.45\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.45%","time":"02:09","volumn":"3.45\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:10","volumn":"3.48\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.41%","time":"02:11","volumn":"3.48\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:12","volumn":"3.49\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:13","volumn":"3.50\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.00","rise":"-0.44%","time":"02:14","volumn":"3.50\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:15","volumn":"3.51\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:16","volumn":"3.51\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:17","volumn":"3.52\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:18","volumn":"3.53\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:19","volumn":"3.53\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:20","volumn":"3.54\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.41%","time":"02:21","volumn":"3.55\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.42%","time":"02:22","volumn":"3.56\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.42%","time":"02:23","volumn":"3.56\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.41%","time":"02:24","volumn":"3.58\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:25","volumn":"3.58\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:26","volumn":"3.60\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:27","volumn":"3.61\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:28","volumn":"3.62\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.45%","time":"02:29","volumn":"3.63\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.47%","time":"02:30","volumn":"3.63\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.45%","time":"02:31","volumn":"3.65\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.45%","time":"02:32","volumn":"3.66\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:33","volumn":"3.67\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:34","volumn":"3.67\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.42%","time":"02:35","volumn":"3.68\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.41%","time":"02:36","volumn":"3.69\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.03","rise":"-0.39%","time":"02:37","volumn":"3.70\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.41%","time":"02:38","volumn":"3.72\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.40%","time":"02:39","volumn":"3.75\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.04","rise":"-0.38%","time":"02:40","volumn":"3.75\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.40%","time":"02:41","volumn":"3.76\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.41%","time":"02:42","volumn":"3.77\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.41%","time":"02:43","volumn":"3.77\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.03","rise":"-0.39%","time":"02:44","volumn":"3.78\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.04","rise":"-0.37%","time":"02:45","volumn":"3.79\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.03","rise":"-0.40%","time":"02:46","volumn":"3.79\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.45%","time":"02:47","volumn":"3.80\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:48","volumn":"3.81\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"02:49","volumn":"3.82\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.00","rise":"-0.44%","time":"02:50","volumn":"3.83\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.46%","time":"02:51","volumn":"3.83\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.97","rise":"-0.50%","time":"02:52","volumn":"3.85\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.48%","time":"02:53","volumn":"3.86\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.97","rise":"-0.49%","time":"02:54","volumn":"3.86\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.97","rise":"-0.49%","time":"02:55","volumn":"3.87\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.48%","time":"02:56","volumn":"3.88\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.47%","time":"02:57","volumn":"3.88\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.98","rise":"-0.47%","time":"02:58","volumn":"3.89\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.46%","time":"02:59","volumn":"3.90\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.46%","time":"03:00","volumn":"3.90\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.45%","time":"03:01","volumn":"3.91\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.00","rise":"-0.44%","time":"03:02","volumn":"3.92\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.00","rise":"-0.44%","time":"03:03","volumn":"3.93\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"03:04","volumn":"3.94\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.42%","time":"03:05","volumn":"3.96\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.42%","time":"03:06","volumn":"3.97\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.41%","time":"03:07","volumn":"3.98\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.03","rise":"-0.39%","time":"03:08","volumn":"4.00\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.05","rise":"-0.36%","time":"03:09","volumn":"4.02\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.05","rise":"-0.36%","time":"03:10","volumn":"4.02\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.05","rise":"-0.36%","time":"03:11","volumn":"4.03\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.05","rise":"-0.36%","time":"03:12","volumn":"4.04\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.05","rise":"-0.36%","time":"03:13","volumn":"4.04\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.06","rise":"-0.34%","time":"03:14","volumn":"4.05\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.06","rise":"-0.35%","time":"03:15","volumn":"4.06\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.07","rise":"-0.34%","time":"03:16","volumn":"4.07\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.06","rise":"-0.35%","time":"03:17","volumn":"4.07\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.06","rise":"-0.34%","time":"03:18","volumn":"4.08\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.06","rise":"-0.34%","time":"03:19","volumn":"4.09\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.08","rise":"-0.32%","time":"03:20","volumn":"4.12\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.07","rise":"-0.33%","time":"03:21","volumn":"4.13\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.08","rise":"-0.32%","time":"03:22","volumn":"4.14\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.09","rise":"-0.31%","time":"03:23","volumn":"4.14\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.09","rise":"-0.29%","time":"03:24","volumn":"4.16\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.09","rise":"-0.31%","time":"03:25","volumn":"4.17\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.08","rise":"-0.32%","time":"03:26","volumn":"4.18\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.07","rise":"-0.33%","time":"03:27","volumn":"4.19\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.09","rise":"-0.31%","time":"03:28","volumn":"4.20\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.09","rise":"-0.30%","time":"03:29","volumn":"4.20\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.07","rise":"-0.33%","time":"03:30","volumn":"4.22\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.09","rise":"-0.30%","time":"03:31","volumn":"4.25\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.09","rise":"-0.30%","time":"03:32","volumn":"4.27\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.09","rise":"-0.30%","time":"03:33","volumn":"4.28\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.12","rise":"-0.26%","time":"03:34","volumn":"4.29\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.10","rise":"-0.28%","time":"03:35","volumn":"4.30\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.10","rise":"-0.28%","time":"03:36","volumn":"4.32\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.10","rise":"-0.28%","time":"03:37","volumn":"4.34\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.11","rise":"-0.27%","time":"03:38","volumn":"4.35\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.09","rise":"-0.30%","time":"03:39","volumn":"4.38\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.08","rise":"-0.32%","time":"03:40","volumn":"4.39\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.12","rise":"-0.26%","time":"03:41","volumn":"4.41\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.12","rise":"-0.25%","time":"03:42","volumn":"4.42\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.13","rise":"-0.23%","time":"03:43","volumn":"4.44\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.12","rise":"-0.24%","time":"03:44","volumn":"4.45\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.09","rise":"-0.29%","time":"03:45","volumn":"4.51\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.09","rise":"-0.29%","time":"03:46","volumn":"4.55\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.09","rise":"-0.29%","time":"03:47","volumn":"4.57\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.09","rise":"-0.31%","time":"03:48","volumn":"4.66\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.03","rise":"-0.39%","time":"03:49","volumn":"4.74\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.02","rise":"-0.41%","time":"03:50","volumn":"4.79\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"03:51","volumn":"4.88\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"03:52","volumn":"5.27\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.03","rise":"-0.39%","time":"03:53","volumn":"5.31\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.99","rise":"-0.46%","time":"03:54","volumn":"5.40\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.01","rise":"-0.43%","time":"03:55","volumn":"5.46\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.05","rise":"-0.36%","time":"03:56","volumn":"5.55\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.09","rise":"-0.31%","time":"03:57","volumn":"5.64\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.12","rise":"-0.25%","time":"03:58","volumn":"5.70\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.16","rise":"-0.19%","time":"03:59","volumn":"5.79\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"63.14","rise":"-0.22%","time":"04:00","volumn":"8.56\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u53ef\u53e3\u53ef\u4e50[KO]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_KO.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/KO.html?from=360search","volume":"855.69\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/19","2024\/07\/01"]},"cy":{"o":["64.05","60.77","57.50","54.23","50.95"]},"cyrate":{"o":["7.20%","1.72%","-3.77%","-9.25%","-14.73%"]},"p":[{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"59.75","rise":"0","time":"07\/19","volumn":"12.93\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"60.50","rise":"1.26%","time":"07\/20","volumn":"11.56\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"60.55","rise":"1.34%","time":"07\/21","volumn":"12.81\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"60.57","rise":"1.37%","time":"07\/24","volumn":"10.25\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"60.36","rise":"1.02%","time":"07\/25","volumn":"13.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"61.16","rise":"2.36%","time":"07\/26","volumn":"17.14\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"60.55","rise":"1.34%","time":"07\/27","volumn":"11.52\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"60.59","rise":"1.41%","time":"07\/28","volumn":"9.72\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"60.04","rise":"0.49%","time":"07\/31","volumn":"15.58\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"59.88","rise":"0.22%","time":"08\/01","volumn":"9.28\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"60.07","rise":"0.54%","time":"08\/02","volumn":"11.06\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"59.75","rise":"0.00%","time":"08\/03","volumn":"8.04\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"58.82","rise":"-1.56%","time":"08\/04","volumn":"9.36\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"59.30","rise":"-0.75%","time":"08\/07","volumn":"6.98\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"59.03","rise":"-1.21%","time":"08\/08","volumn":"7.96\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"59.17","rise":"-0.97%","time":"08\/09","volumn":"7.90\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"59.03","rise":"-1.21%","time":"08\/10","volumn":"7.87\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"59.28","rise":"-0.79%","time":"08\/11","volumn":"8.48\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"58.99","rise":"-1.27%","time":"08\/14","volumn":"7.17\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"58.58","rise":"-1.96%","time":"08\/15","volumn":"7.19\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"58.59","rise":"-1.94%","time":"08\/16","volumn":"8.35\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"58.72","rise":"-1.72%","time":"08\/17","volumn":"12.87\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"59.06","rise":"-1.15%","time":"08\/18","volumn":"11.08\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"58.54","rise":"-2.03%","time":"08\/21","volumn":"8.64\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"58.17","rise":"-2.64%","time":"08\/22","volumn":"9.41\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"58.38","rise":"-2.29%","time":"08\/23","volumn":"7.75\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"58.22","rise":"-2.56%","time":"08\/24","volumn":"8.95\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"58.50","rise":"-2.09%","time":"08\/25","volumn":"7.63\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"58.67","rise":"-1.81%","time":"08\/28","volumn":"6.25\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"58.61","rise":"-1.91%","time":"08\/29","volumn":"8.19\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"58.58","rise":"-1.96%","time":"08\/30","volumn":"9.45\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"57.94","rise":"-3.03%","time":"08\/31","volumn":"14.65\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"57.42","rise":"-3.90%","time":"09\/01","volumn":"11.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"56.93","rise":"-4.72%","time":"09\/05","volumn":"12.47\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"56.89","rise":"-4.79%","time":"09\/06","volumn":"13.92\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"56.44","rise":"-5.54%","time":"09\/07","volumn":"17.62\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"56.44","rise":"-5.54%","time":"09\/08","volumn":"14.31\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"56.99","rise":"-4.62%","time":"09\/11","volumn":"14.76\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"56.41","rise":"-5.59%","time":"09\/12","volumn":"12.29\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"56.55","rise":"-5.36%","time":"09\/13","volumn":"12.64\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"57.03","rise":"-4.55%","time":"09\/14","volumn":"12.31\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"56.51","rise":"-5.42%","time":"09\/15","volumn":"55.69\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"56.87","rise":"-4.82%","time":"09\/18","volumn":"13.62\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"56.75","rise":"-5.02%","time":"09\/19","volumn":"12.00\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"57.01","rise":"-4.59%","time":"09\/20","volumn":"14.77\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"56.11","rise":"-6.09%","time":"09\/21","volumn":"15.94\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"56.17","rise":"-5.99%","time":"09\/22","volumn":"14.64\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"55.57","rise":"-7.00%","time":"09\/25","volumn":"12.36\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"55.10","rise":"-7.78%","time":"09\/26","volumn":"11.19\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"54.52","rise":"-8.75%","time":"09\/27","volumn":"13.76\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"54.38","rise":"-8.99%","time":"09\/28","volumn":"12.47\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"54.55","rise":"-8.70%","time":"09\/29","volumn":"12.27\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"54.05","rise":"-9.54%","time":"10\/02","volumn":"11.79\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"53.45","rise":"-10.54%","time":"10\/03","volumn":"13.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"53.61","rise":"-10.28%","time":"10\/04","volumn":"12.09\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"50.95","rise":"-14.73%","time":"10\/05","volumn":"29.84\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"51.71","rise":"-13.46%","time":"10\/06","volumn":"30.29\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"51.45","rise":"-13.89%","time":"10\/09","volumn":"15.70\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"52.60","rise":"-11.97%","time":"10\/10","volumn":"20.91\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"52.28","rise":"-12.50%","time":"10\/11","volumn":"21.14\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"51.38","rise":"-14.01%","time":"10\/12","volumn":"19.33\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"51.46","rise":"-13.87%","time":"10\/13","volumn":"14.52\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"52.00","rise":"-12.97%","time":"10\/16","volumn":"12.79\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"52.64","rise":"-11.90%","time":"10\/17","volumn":"16.45\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"52.62","rise":"-11.93%","time":"10\/18","volumn":"12.81\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"52.92","rise":"-11.43%","time":"10\/19","volumn":"16.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"53.14","rise":"-11.06%","time":"10\/20","volumn":"15.68\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"52.65","rise":"-11.88%","time":"10\/23","volumn":"21.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"54.21","rise":"-9.27%","time":"10\/24","volumn":"25.29\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"54.69","rise":"-8.47%","time":"10\/25","volumn":"16.70\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"54.35","rise":"-9.04%","time":"10\/26","volumn":"16.22\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"53.81","rise":"-9.94%","time":"10\/27","volumn":"13.62\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"54.72","rise":"-8.42%","time":"10\/30","volumn":"15.01\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"55.06","rise":"-7.85%","time":"10\/31","volumn":"16.64\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"55.01","rise":"-7.93%","time":"11\/01","volumn":"14.11\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"55.66","rise":"-6.85%","time":"11\/02","volumn":"13.09\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"55.31","rise":"-7.43%","time":"11\/03","volumn":"13.96\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"55.54","rise":"-7.05%","time":"11\/06","volumn":"12.67\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"55.75","rise":"-6.69%","time":"11\/07","volumn":"10.45\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"55.66","rise":"-6.85%","time":"11\/08","volumn":"13.74\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"55.23","rise":"-7.56%","time":"11\/09","volumn":"12.02\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"55.29","rise":"-7.46%","time":"11\/10","volumn":"11.68\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"55.50","rise":"-7.11%","time":"11\/13","volumn":"12.80\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"55.67","rise":"-6.83%","time":"11\/14","volumn":"12.69\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"55.78","rise":"-6.64%","time":"11\/15","volumn":"10.20\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"55.72","rise":"-6.74%","time":"11\/16","volumn":"16.01\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"55.83","rise":"-6.56%","time":"11\/17","volumn":"14.47\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"55.97","rise":"-6.33%","time":"11\/20","volumn":"13.05\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"56.60","rise":"-5.27%","time":"11\/21","volumn":"13.89\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"56.99","rise":"-4.62%","time":"11\/22","volumn":"11.32\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"57.08","rise":"-4.47%","time":"11\/24","volumn":"4.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"57.03","rise":"-4.55%","time":"11\/27","volumn":"16.25\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"57.15","rise":"-4.35%","time":"11\/28","volumn":"13.72\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.80","rise":"-4.94%","time":"11\/29","volumn":"11.25\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.47","rise":"-3.82%","time":"11\/30","volumn":"22.72\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.67","rise":"-3.48%","time":"12\/01","volumn":"15.37\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"57.60","rise":"-3.60%","time":"12\/04","volumn":"14.94\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"57.69","rise":"-3.45%","time":"12\/05","volumn":"11.88\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"57.63","rise":"-3.55%","time":"12\/06","volumn":"14.87\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"57.77","rise":"-3.31%","time":"12\/07","volumn":"11.59\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"57.64","rise":"-3.53%","time":"12\/08","volumn":"11.18\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"58.07","rise":"-2.81%","time":"12\/11","volumn":"14.52\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"58.45","rise":"-2.18%","time":"12\/12","volumn":"12.90\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"58.96","rise":"-1.32%","time":"12\/13","volumn":"15.47\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"58.07","rise":"-2.81%","time":"12\/14","volumn":"22.47\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"57.63","rise":"-3.55%","time":"12\/15","volumn":"65.17\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"58.05","rise":"-2.85%","time":"12\/18","volumn":"16.72\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"57.86","rise":"-3.16%","time":"12\/19","volumn":"14.61\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"56.64","rise":"-5.21%","time":"12\/20","volumn":"17.36\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"57.02","rise":"-4.57%","time":"12\/21","volumn":"11.73\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"57.35","rise":"-4.02%","time":"12\/22","volumn":"9.03\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"57.59","rise":"-3.62%","time":"12\/26","volumn":"6.42\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"57.74","rise":"-3.36%","time":"12\/27","volumn":"8.56\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"57.78","rise":"-3.30%","time":"12\/28","volumn":"8.39\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"57.96","rise":"-3.00%","time":"12\/29","volumn":"9.24\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"58.85","rise":"-1.51%","time":"01\/02","volumn":"16.32\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"58.99","rise":"-1.27%","time":"01\/03","volumn":"14.83\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"58.79","rise":"-1.61%","time":"01\/04","volumn":"12.91\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"58.70","rise":"-1.76%","time":"01\/05","volumn":"10.41\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"59.14","rise":"-1.02%","time":"01\/08","volumn":"11.55\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"59.03","rise":"-1.21%","time":"01\/09","volumn":"10.49\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"59.23","rise":"-0.87%","time":"01\/10","volumn":"12.25\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"58.84","rise":"-1.52%","time":"01\/11","volumn":"13.75\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"59.42","rise":"-0.55%","time":"01\/12","volumn":"13.22\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"59.02","rise":"-1.22%","time":"01\/16","volumn":"11.81\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"59.02","rise":"-1.22%","time":"01\/17","volumn":"8.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"59.19","rise":"-0.94%","time":"01\/18","volumn":"10.40\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"58.86","rise":"-1.49%","time":"01\/19","volumn":"14.19\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"58.60","rise":"-1.92%","time":"01\/22","volumn":"14.31\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"58.88","rise":"-1.46%","time":"01\/23","volumn":"14.47\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"57.94","rise":"-3.03%","time":"01\/24","volumn":"16.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"58.19","rise":"-2.61%","time":"01\/25","volumn":"14.90\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"58.40","rise":"-2.26%","time":"01\/26","volumn":"13.02\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"58.76","rise":"-1.66%","time":"01\/29","volumn":"14.54\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"58.93","rise":"-1.37%","time":"01\/30","volumn":"22.06\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"58.52","rise":"-2.06%","time":"01\/31","volumn":"22.83\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"60.01","rise":"0.44%","time":"02\/01","volumn":"15.86\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"59.57","rise":"-0.30%","time":"02\/02","volumn":"17.54\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"59.07","rise":"-1.14%","time":"02\/05","volumn":"12.76\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"58.97","rise":"-1.31%","time":"02\/06","volumn":"12.78\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"59.02","rise":"-1.22%","time":"02\/07","volumn":"10.26\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"58.86","rise":"-1.49%","time":"02\/08","volumn":"12.87\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"58.59","rise":"-1.94%","time":"02\/09","volumn":"15.23\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"58.73","rise":"-1.71%","time":"02\/12","volumn":"13.50\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"58.38","rise":"-2.29%","time":"02\/13","volumn":"24.19\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"58.32","rise":"-2.39%","time":"02\/14","volumn":"15.86\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"58.43","rise":"-2.21%","time":"02\/15","volumn":"13.69\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"58.42","rise":"-2.23%","time":"02\/16","volumn":"13.94\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"59.73","rise":"-0.03%","time":"02\/20","volumn":"18.33\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"60.27","rise":"0.87%","time":"02\/21","volumn":"14.29\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"60.18","rise":"0.72%","time":"02\/22","volumn":"12.98\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"60.23","rise":"0.80%","time":"02\/23","volumn":"13.60\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"59.74","rise":"-0.02%","time":"02\/26","volumn":"10.33\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"59.37","rise":"-0.64%","time":"02\/27","volumn":"9.93\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"59.43","rise":"-0.54%","time":"02\/28","volumn":"8.06\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"59.05","rise":"-1.17%","time":"02\/29","volumn":"18.15\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"58.56","rise":"-1.99%","time":"03\/01","volumn":"10.91\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"58.84","rise":"-1.52%","time":"03\/04","volumn":"10.13\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"58.55","rise":"-2.01%","time":"03\/05","volumn":"12.30\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"58.58","rise":"-1.96%","time":"03\/06","volumn":"12.38\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"58.47","rise":"-2.14%","time":"03\/07","volumn":"13.57\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"58.55","rise":"-2.01%","time":"03\/08","volumn":"13.24\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"59.27","rise":"-0.80%","time":"03\/11","volumn":"14.11\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"59.53","rise":"-0.37%","time":"03\/12","volumn":"12.68\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"60.15","rise":"0.67%","time":"03\/13","volumn":"13.91\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"60.02","rise":"0.44%","time":"03\/14","volumn":"14.00\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"59.40","rise":"-0.59%","time":"03\/15","volumn":"36.85\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"59.65","rise":"-0.18%","time":"03\/18","volumn":"15.85\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"59.74","rise":"-0.01%","time":"03\/19","volumn":"15.03\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"60.27","rise":"0.86%","time":"03\/20","volumn":"15.26\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"59.98","rise":"0.39%","time":"03\/21","volumn":"13.07\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"60.01","rise":"0.43%","time":"03\/22","volumn":"11.50\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"59.91","rise":"0.28%","time":"03\/25","volumn":"13.14\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"60.05","rise":"0.51%","time":"03\/26","volumn":"13.28\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"60.55","rise":"1.33%","time":"03\/27","volumn":"12.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"60.70","rise":"1.58%","time":"03\/28","volumn":"13.68\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"60.20","rise":"0.74%","time":"04\/01","volumn":"11.67\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"59.66","rise":"-0.14%","time":"04\/02","volumn":"13.02\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"59.34","rise":"-0.68%","time":"04\/03","volumn":"13.67\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"58.81","rise":"-1.56%","time":"04\/04","volumn":"14.32\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"59.02","rise":"-1.21%","time":"04\/05","volumn":"10.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"58.78","rise":"-1.62%","time":"04\/08","volumn":"10.28\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"59.23","rise":"-0.86%","time":"04\/09","volumn":"10.79\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"58.44","rise":"-2.20%","time":"04\/10","volumn":"11.86\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"58.56","rise":"-1.98%","time":"04\/11","volumn":"11.11\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"57.80","rise":"-3.27%","time":"04\/12","volumn":"12.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.66","rise":"-3.51%","time":"04\/15","volumn":"12.43\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.58","rise":"-3.64%","time":"04\/16","volumn":"11.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"58.02","rise":"-2.89%","time":"04\/17","volumn":"13.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"58.42","rise":"-2.22%","time":"04\/18","volumn":"11.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"59.69","rise":"-0.11%","time":"04\/19","volumn":"21.21\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"60.06","rise":"0.53%","time":"04\/22","volumn":"15.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"60.16","rise":"0.68%","time":"04\/23","volumn":"13.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.06","rise":"2.20%","time":"04\/24","volumn":"19.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.26","rise":"2.52%","time":"04\/25","volumn":"19.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"61.26","rise":"2.52%","time":"04\/26","volumn":"10.99\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"61.55","rise":"3.02%","time":"04\/29","volumn":"13.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"61.28","rise":"2.57%","time":"04\/30","volumn":"19.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"61.45","rise":"2.84%","time":"05\/01","volumn":"16.73\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"61.51","rise":"2.94%","time":"05\/02","volumn":"10.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.69","rise":"3.24%","time":"05\/03","volumn":"11.63\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.87","rise":"3.54%","time":"05\/06","volumn":"9.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"62.13","rise":"3.99%","time":"05\/07","volumn":"9.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"62.37","rise":"4.38%","time":"05\/08","volumn":"10.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"62.40","rise":"4.43%","time":"05\/09","volumn":"9.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"62.77","rise":"5.06%","time":"05\/10","volumn":"8.37\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.09","rise":"5.60%","time":"05\/13","volumn":"10.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"62.62","rise":"4.79%","time":"05\/14","volumn":"10.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.65","rise":"4.85%","time":"05\/15","volumn":"9.84\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"62.84","rise":"5.16%","time":"05\/16","volumn":"10.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"62.55","rise":"4.68%","time":"05\/17","volumn":"11.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"62.09","rise":"3.91%","time":"05\/20","volumn":"11.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"62.42","rise":"4.48%","time":"05\/21","volumn":"9.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.52","rise":"4.63%","time":"05\/22","volumn":"7.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"61.60","rise":"3.10%","time":"05\/23","volumn":"9.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.52","rise":"2.95%","time":"05\/24","volumn":"8.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.34","rise":"2.65%","time":"05\/28","volumn":"12.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.22","rise":"2.45%","time":"05\/29","volumn":"11.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.48","rise":"2.90%","time":"05\/30","volumn":"9.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.45","rise":"4.51%","time":"05\/31","volumn":"19.82\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.45","rise":"4.51%","time":"06\/03","volumn":"9.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"63.45","rise":"6.20%","time":"06\/04","volumn":"11.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"63.44","rise":"6.17%","time":"06\/05","volumn":"9.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"63.66","rise":"6.55%","time":"06\/06","volumn":"8.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"63.42","rise":"6.15%","time":"06\/07","volumn":"9.52\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"63.10","rise":"5.62%","time":"06\/10","volumn":"15.69\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"63.06","rise":"5.55%","time":"06\/11","volumn":"8.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"62.40","rise":"4.43%","time":"06\/12","volumn":"9.57\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"62.51","rise":"4.61%","time":"06\/13","volumn":"9.67\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"62.55","rise":"4.69%","time":"06\/14","volumn":"8.18\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"62.62","rise":"4.80%","time":"06\/17","volumn":"10.53\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"62.63","rise":"4.82%","time":"06\/18","volumn":"10.65\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"62.18","rise":"4.07%","time":"06\/20","volumn":"13.31\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"62.77","rise":"5.05%","time":"06\/21","volumn":"28.28\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"63.97","rise":"7.06%","time":"06\/24","volumn":"13.21\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"63.84","rise":"6.85%","time":"06\/25","volumn":"10.55\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"64.05","rise":"7.20%","time":"06\/26","volumn":"9.40\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"63.91","rise":"6.96%","time":"06\/27","volumn":"8.49\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"63.65","rise":"6.53%","time":"06\/28","volumn":"17.36\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"63.28","rise":"5.91%","time":"07\/01","volumn":"10.03\u4e07"}],"points":"240"}}