纽约时报中文网 Beijing
Beijing|Menu纽约时报中文网纽约时报中文网纽约时报中文网 (cn.NYTimes.com) 是纽约时报公司旗下的首个中文媒体产品,旨在向中国读者提供有关全球时事、商业及文化的高...
{"amount":"1679.41\u4e07","changeAmount":"0.67","close":"53.54","currentPrice":"54.21","currenttime":"2024-09-17 03:08:12","e":{"@attributes":{"datetime":"2024-09-17 03:08:12","e1":"54.21","e2":"0.67","e3":"(1.25%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/10","09\/11","09\/12","09\/13","09\/14"]},"cy":{"o":["53.74","53.37","53.00","52.63","52.27"]},"cyrate":{"o":["1.84%","1.14%","0.44%","-0.26%","-0.96%"]},"p":[{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.77","rise":"0","time":"02:35","volumn":"40.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.72","rise":"-0.09%","time":"02:40","volumn":"64.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.78","rise":"0.02%","time":"02:45","volumn":"46.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.77","rise":"0.00%","time":"02:50","volumn":"50.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.77","rise":"0.00%","time":"02:55","volumn":"50.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.79","rise":"0.04%","time":"03:00","volumn":"72.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.76","rise":"-0.02%","time":"03:05","volumn":"87.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.78","rise":"0.02%","time":"03:10","volumn":"41.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.77","rise":"0.00%","time":"03:15","volumn":"68.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.80","rise":"0.06%","time":"03:20","volumn":"115.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.80","rise":"0.05%","time":"03:25","volumn":"101.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.88","rise":"0.21%","time":"03:30","volumn":"69.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.78","rise":"0.02%","time":"03:35","volumn":"168.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.73","rise":"-0.07%","time":"03:40","volumn":"105.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.77","rise":"0.00%","time":"03:45","volumn":"145.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.77","rise":"-0.01%","time":"03:50","volumn":"166.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.69","rise":"-0.16%","time":"03:55","volumn":"304.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.71","rise":"-0.11%","time":"04:00","volumn":"2427.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.60","rise":"-0.32%","time":"21:35","volumn":"44.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.79","rise":"0.04%","time":"21:40","volumn":"14.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.88","rise":"0.21%","time":"21:45","volumn":"20.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.91","rise":"0.27%","time":"21:50","volumn":"44.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.88","rise":"0.21%","time":"21:55","volumn":"14.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.84","rise":"0.12%","time":"22:00","volumn":"39.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.86","rise":"0.17%","time":"22:05","volumn":"29.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.68","rise":"-0.17%","time":"22:10","volumn":"63.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.52","rise":"-0.46%","time":"22:15","volumn":"61.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.66","rise":"-0.21%","time":"22:20","volumn":"55.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.68","rise":"-0.17%","time":"22:25","volumn":"39.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.76","rise":"-0.02%","time":"22:30","volumn":"32.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.60","rise":"-0.32%","time":"22:35","volumn":"45.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.63","rise":"-0.27%","time":"22:40","volumn":"36.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.64","rise":"-0.25%","time":"22:45","volumn":"30.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.73","rise":"-0.09%","time":"22:50","volumn":"133.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.68","rise":"-0.17%","time":"22:55","volumn":"42.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.70","rise":"-0.12%","time":"23:00","volumn":"29.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.74","rise":"-0.06%","time":"23:05","volumn":"36.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.87","rise":"0.18%","time":"23:10","volumn":"38.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.85","rise":"0.15%","time":"23:15","volumn":"60.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.83","rise":"0.11%","time":"23:20","volumn":"58.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.83","rise":"0.11%","time":"23:25","volumn":"20.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.89","rise":"0.23%","time":"23:30","volumn":"56.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.83","rise":"0.11%","time":"23:35","volumn":"30.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.84","rise":"0.14%","time":"23:40","volumn":"22.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.88","rise":"0.22%","time":"23:45","volumn":"55.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.77","rise":"0.00%","time":"23:50","volumn":"31.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.68","rise":"-0.17%","time":"23:55","volumn":"51.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.68","rise":"-0.17%","time":"00:00","volumn":"55.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.66","rise":"-0.21%","time":"00:05","volumn":"64.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.61","rise":"-0.30%","time":"00:10","volumn":"66.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.62","rise":"-0.28%","time":"00:15","volumn":"29.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.64","rise":"-0.25%","time":"00:20","volumn":"36.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.62","rise":"-0.28%","time":"00:25","volumn":"48.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.57","rise":"-0.38%","time":"00:30","volumn":"39.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.66","rise":"-0.22%","time":"00:35","volumn":"34.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.65","rise":"-0.23%","time":"00:40","volumn":"38.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.64","rise":"-0.25%","time":"00:45","volumn":"44.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.67","rise":"-0.18%","time":"00:50","volumn":"36.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.75","rise":"-0.04%","time":"00:55","volumn":"22.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.71","rise":"-0.11%","time":"01:00","volumn":"28.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.68","rise":"-0.17%","time":"01:05","volumn":"37.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.70","rise":"-0.13%","time":"01:10","volumn":"27.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.72","rise":"-0.09%","time":"01:15","volumn":"33.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.72","rise":"-0.10%","time":"01:20","volumn":"37.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.71","rise":"-0.11%","time":"01:25","volumn":"57.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.69","rise":"-0.16%","time":"01:30","volumn":"29.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.73","rise":"-0.08%","time":"01:35","volumn":"39.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.69","rise":"-0.16%","time":"01:40","volumn":"49.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.66","rise":"-0.21%","time":"01:45","volumn":"45.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.71","rise":"-0.11%","time":"01:50","volumn":"23.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.70","rise":"-0.12%","time":"01:55","volumn":"42.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.71","rise":"-0.11%","time":"02:00","volumn":"37.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.80","rise":"0.07%","time":"02:05","volumn":"49.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.76","rise":"-0.02%","time":"02:10","volumn":"48.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.77","rise":"0.00%","time":"02:15","volumn":"43.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.78","rise":"0.03%","time":"02:20","volumn":"65.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.85","rise":"0.15%","time":"02:25","volumn":"60.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.90","rise":"0.25%","time":"02:30","volumn":"60.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.84","rise":"0.14%","time":"02:35","volumn":"63.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.84","rise":"0.14%","time":"02:40","volumn":"64.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.85","rise":"0.15%","time":"02:45","volumn":"40.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.84","rise":"0.13%","time":"02:50","volumn":"86.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.86","rise":"0.17%","time":"02:55","volumn":"46.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.89","rise":"0.23%","time":"03:00","volumn":"59.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.87","rise":"0.19%","time":"03:05","volumn":"56.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.84","rise":"0.14%","time":"03:10","volumn":"48.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.84","rise":"0.13%","time":"03:15","volumn":"71.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.83","rise":"0.11%","time":"03:20","volumn":"79.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.77","rise":"0.00%","time":"03:25","volumn":"74.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.74","rise":"-0.06%","time":"03:30","volumn":"63.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.69","rise":"-0.15%","time":"03:35","volumn":"85.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.72","rise":"-0.10%","time":"03:40","volumn":"96.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.80","rise":"0.07%","time":"03:45","volumn":"208.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.81","rise":"0.08%","time":"03:50","volumn":"141.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.77","rise":"0.00%","time":"03:55","volumn":"254.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.69","rise":"-0.15%","time":"04:00","volumn":"2230.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.59","rise":"-0.35%","time":"21:35","volumn":"91.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.37","rise":"-0.76%","time":"21:40","volumn":"44.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.33","rise":"-0.84%","time":"21:45","volumn":"142.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.42","rise":"-0.65%","time":"21:50","volumn":"827.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.56","rise":"-0.40%","time":"21:55","volumn":"70.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.63","rise":"-0.27%","time":"22:00","volumn":"43.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.55","rise":"-0.43%","time":"22:05","volumn":"54.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.47","rise":"-0.57%","time":"22:10","volumn":"71.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.38","rise":"-0.74%","time":"22:15","volumn":"62.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.33","rise":"-0.84%","time":"22:20","volumn":"233.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.49","rise":"-0.53%","time":"22:25","volumn":"122.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.37","rise":"-0.76%","time":"22:30","volumn":"70.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.39","rise":"-0.72%","time":"22:35","volumn":"54.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.35","rise":"-0.80%","time":"22:40","volumn":"36.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.30","rise":"-0.89%","time":"22:45","volumn":"111.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.32","rise":"-0.85%","time":"22:50","volumn":"77.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.30","rise":"-0.89%","time":"22:55","volumn":"53.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.37","rise":"-0.77%","time":"23:00","volumn":"72.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.35","rise":"-0.80%","time":"23:05","volumn":"71.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.28","rise":"-0.93%","time":"23:10","volumn":"66.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.33","rise":"-0.83%","time":"23:15","volumn":"61.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.28","rise":"-0.93%","time":"23:20","volumn":"58.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.27","rise":"-0.96%","time":"23:25","volumn":"70.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.27","rise":"-0.94%","time":"23:30","volumn":"45.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.28","rise":"-0.93%","time":"23:35","volumn":"24.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.36","rise":"-0.78%","time":"23:40","volumn":"71.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.40","rise":"-0.71%","time":"23:45","volumn":"59.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.40","rise":"-0.71%","time":"23:50","volumn":"50.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.31","rise":"-0.87%","time":"23:55","volumn":"83.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.35","rise":"-0.80%","time":"00:00","volumn":"47.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.44","rise":"-0.63%","time":"00:05","volumn":"59.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.52","rise":"-0.46%","time":"00:10","volumn":"44.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.55","rise":"-0.42%","time":"00:15","volumn":"39.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.54","rise":"-0.44%","time":"00:20","volumn":"36.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.59","rise":"-0.33%","time":"00:25","volumn":"115.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.61","rise":"-0.30%","time":"00:30","volumn":"19.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.64","rise":"-0.25%","time":"00:35","volumn":"58.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.68","rise":"-0.17%","time":"00:40","volumn":"100.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.65","rise":"-0.23%","time":"00:45","volumn":"50.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.66","rise":"-0.20%","time":"00:50","volumn":"75.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.66","rise":"-0.21%","time":"00:55","volumn":"47.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.65","rise":"-0.23%","time":"01:00","volumn":"54.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.69","rise":"-0.16%","time":"01:05","volumn":"35.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.64","rise":"-0.25%","time":"01:10","volumn":"64.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.70","rise":"-0.13%","time":"01:15","volumn":"35.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.70","rise":"-0.14%","time":"01:20","volumn":"36.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.66","rise":"-0.22%","time":"01:25","volumn":"45.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.67","rise":"-0.19%","time":"01:30","volumn":"65.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.68","rise":"-0.17%","time":"01:35","volumn":"63.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.67","rise":"-0.18%","time":"01:40","volumn":"39.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.66","rise":"-0.21%","time":"01:45","volumn":"46.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.73","rise":"-0.08%","time":"01:50","volumn":"43.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.71","rise":"-0.11%","time":"01:55","volumn":"23.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.66","rise":"-0.21%","time":"02:00","volumn":"33.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.69","rise":"-0.15%","time":"02:05","volumn":"33.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.70","rise":"-0.13%","time":"02:10","volumn":"37.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.65","rise":"-0.23%","time":"02:15","volumn":"43.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.64","rise":"-0.25%","time":"02:20","volumn":"51.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.64","rise":"-0.25%","time":"02:25","volumn":"37.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.63","rise":"-0.26%","time":"02:30","volumn":"354.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.65","rise":"-0.23%","time":"02:35","volumn":"21.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.64","rise":"-0.25%","time":"02:40","volumn":"51.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.68","rise":"-0.17%","time":"02:45","volumn":"95.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.70","rise":"-0.14%","time":"02:50","volumn":"72.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.55","rise":"-0.43%","time":"02:55","volumn":"84.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.50","rise":"-0.51%","time":"03:00","volumn":"51.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.49","rise":"-0.52%","time":"03:05","volumn":"94.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.57","rise":"-0.38%","time":"03:10","volumn":"784.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.54","rise":"-0.44%","time":"03:15","volumn":"62.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.50","rise":"-0.51%","time":"03:20","volumn":"86.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.51","rise":"-0.49%","time":"03:25","volumn":"101.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.56","rise":"-0.40%","time":"03:30","volumn":"110.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.56","rise":"-0.40%","time":"03:35","volumn":"98.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.45","rise":"-0.61%","time":"03:40","volumn":"131.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.33","rise":"-0.83%","time":"03:45","volumn":"192.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.40","rise":"-0.70%","time":"03:50","volumn":"239.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.45","rise":"-0.62%","time":"03:55","volumn":"418.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.38","rise":"-0.74%","time":"04:00","volumn":"3447.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.52","rise":"-0.46%","time":"21:35","volumn":"52.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.62","rise":"-0.29%","time":"21:40","volumn":"24.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.58","rise":"-0.36%","time":"21:45","volumn":"56.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.44","rise":"-0.63%","time":"21:50","volumn":"46.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.48","rise":"-0.55%","time":"21:55","volumn":"76.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.43","rise":"-0.64%","time":"22:00","volumn":"54.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.31","rise":"-0.87%","time":"22:05","volumn":"102.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.32","rise":"-0.85%","time":"22:10","volumn":"40.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.50","rise":"-0.51%","time":"22:15","volumn":"73.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.53","rise":"-0.45%","time":"22:20","volumn":"24.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.48","rise":"-0.55%","time":"22:25","volumn":"47.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.48","rise":"-0.55%","time":"22:30","volumn":"39.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.39","rise":"-0.72%","time":"22:35","volumn":"29.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.45","rise":"-0.61%","time":"22:40","volumn":"68.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.58","rise":"-0.36%","time":"22:45","volumn":"93.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.57","rise":"-0.38%","time":"22:50","volumn":"47.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.61","rise":"-0.30%","time":"22:55","volumn":"32.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.51","rise":"-0.49%","time":"23:00","volumn":"39.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.59","rise":"-0.33%","time":"23:05","volumn":"34.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.58","rise":"-0.36%","time":"23:10","volumn":"25.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.69","rise":"-0.16%","time":"23:15","volumn":"56.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.70","rise":"-0.13%","time":"23:20","volumn":"51.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.66","rise":"-0.21%","time":"23:25","volumn":"26.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.68","rise":"-0.17%","time":"23:30","volumn":"25.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.66","rise":"-0.21%","time":"23:35","volumn":"32.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.66","rise":"-0.21%","time":"23:40","volumn":"28.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.64","rise":"-0.25%","time":"23:45","volumn":"29.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.60","rise":"-0.32%","time":"23:50","volumn":"22.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.59","rise":"-0.34%","time":"23:55","volumn":"25.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.52","rise":"-0.46%","time":"00:00","volumn":"21.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.54","rise":"-0.44%","time":"00:05","volumn":"30.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.53","rise":"-0.45%","time":"00:10","volumn":"43.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.52","rise":"-0.47%","time":"00:15","volumn":"19.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.58","rise":"-0.37%","time":"00:20","volumn":"131.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.58","rise":"-0.36%","time":"00:25","volumn":"43.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.58","rise":"-0.36%","time":"00:30","volumn":"21.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.52","rise":"-0.48%","time":"00:35","volumn":"39.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.51","rise":"-0.49%","time":"00:40","volumn":"39.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.55","rise":"-0.42%","time":"00:45","volumn":"23.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.59","rise":"-0.34%","time":"00:50","volumn":"32.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.70","rise":"-0.13%","time":"00:55","volumn":"44.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.78","rise":"0.03%","time":"01:00","volumn":"41.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.76","rise":"-0.02%","time":"01:05","volumn":"38.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.78","rise":"0.02%","time":"01:10","volumn":"33.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.77","rise":"-0.01%","time":"01:15","volumn":"52.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.73","rise":"-0.09%","time":"01:20","volumn":"29.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.71","rise":"-0.12%","time":"01:25","volumn":"72.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.67","rise":"-0.19%","time":"01:30","volumn":"34.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.69","rise":"-0.15%","time":"01:35","volumn":"20.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.69","rise":"-0.16%","time":"01:40","volumn":"41.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.68","rise":"-0.17%","time":"01:45","volumn":"43.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.68","rise":"-0.17%","time":"01:50","volumn":"31.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.71","rise":"-0.12%","time":"01:55","volumn":"49.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.70","rise":"-0.13%","time":"02:00","volumn":"39.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.70","rise":"-0.13%","time":"02:05","volumn":"65.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.59","rise":"-0.35%","time":"02:10","volumn":"53.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.56","rise":"-0.39%","time":"02:15","volumn":"34.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.56","rise":"-0.40%","time":"02:20","volumn":"33.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.56","rise":"-0.40%","time":"02:25","volumn":"52.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.57","rise":"-0.38%","time":"02:30","volumn":"81.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.56","rise":"-0.40%","time":"02:35","volumn":"94.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.57","rise":"-0.38%","time":"02:40","volumn":"57.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.53","rise":"-0.45%","time":"02:45","volumn":"47.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.55","rise":"-0.42%","time":"02:50","volumn":"76.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.46","rise":"-0.59%","time":"02:55","volumn":"79.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.53","rise":"-0.45%","time":"03:00","volumn":"80.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.48","rise":"-0.55%","time":"03:05","volumn":"50.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.48","rise":"-0.54%","time":"03:10","volumn":"58.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.53","rise":"-0.45%","time":"03:15","volumn":"73.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.54","rise":"-0.44%","time":"03:20","volumn":"82.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.55","rise":"-0.41%","time":"03:25","volumn":"127.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.59","rise":"-0.34%","time":"03:30","volumn":"116.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.57","rise":"-0.38%","time":"03:35","volumn":"130.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.66","rise":"-0.20%","time":"03:40","volumn":"177.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.65","rise":"-0.23%","time":"03:45","volumn":"262.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.72","rise":"-0.10%","time":"03:50","volumn":"284.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.70","rise":"-0.14%","time":"03:55","volumn":"490.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.75","rise":"-0.04%","time":"04:00","volumn":"3010.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.84","rise":"0.14%","time":"21:35","volumn":"57.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.07","rise":"0.57%","time":"21:40","volumn":"39.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.07","rise":"0.57%","time":"21:45","volumn":"5.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.26","rise":"0.93%","time":"21:50","volumn":"60.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.43","rise":"1.25%","time":"21:55","volumn":"65.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.58","rise":"1.53%","time":"22:00","volumn":"39.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.47","rise":"1.33%","time":"22:05","volumn":"68.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.43","rise":"1.25%","time":"22:10","volumn":"69.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.43","rise":"1.25%","time":"22:15","volumn":"30.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.47","rise":"1.33%","time":"22:20","volumn":"17.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.45","rise":"1.30%","time":"22:25","volumn":"20.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.45","rise":"1.29%","time":"22:30","volumn":"52.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.37","rise":"1.14%","time":"22:35","volumn":"59.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.44","rise":"1.27%","time":"22:40","volumn":"41.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.52","rise":"1.42%","time":"22:45","volumn":"39.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.50","rise":"1.38%","time":"22:50","volumn":"48.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.45","rise":"1.29%","time":"22:55","volumn":"28.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.50","rise":"1.38%","time":"23:00","volumn":"35.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.52","rise":"1.42%","time":"23:05","volumn":"40.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.58","rise":"1.53%","time":"23:10","volumn":"65.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.60","rise":"1.57%","time":"23:15","volumn":"64.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.62","rise":"1.61%","time":"23:20","volumn":"38.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.62","rise":"1.61%","time":"23:25","volumn":"44.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.60","rise":"1.57%","time":"23:30","volumn":"38.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.62","rise":"1.60%","time":"23:35","volumn":"45.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.64","rise":"1.65%","time":"23:40","volumn":"29.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.65","rise":"1.67%","time":"23:45","volumn":"42.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.69","rise":"1.74%","time":"23:50","volumn":"45.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.69","rise":"1.73%","time":"23:55","volumn":"23.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.67","rise":"1.71%","time":"00:00","volumn":"21.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.68","rise":"1.72%","time":"00:05","volumn":"24.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.67","rise":"1.71%","time":"00:10","volumn":"42.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.64","rise":"1.65%","time":"00:15","volumn":"50.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.66","rise":"1.68%","time":"00:20","volumn":"33.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.68","rise":"1.72%","time":"00:25","volumn":"27.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.65","rise":"1.67%","time":"00:30","volumn":"55.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.65","rise":"1.67%","time":"00:35","volumn":"39.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.60","rise":"1.57%","time":"00:40","volumn":"25.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.63","rise":"1.63%","time":"00:45","volumn":"26.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.63","rise":"1.63%","time":"00:50","volumn":"30.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.64","rise":"1.65%","time":"00:55","volumn":"28.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.66","rise":"1.69%","time":"01:00","volumn":"24.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.68","rise":"1.72%","time":"01:05","volumn":"37.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.74","rise":"1.84%","time":"01:10","volumn":"58.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.73","rise":"1.82%","time":"01:15","volumn":"45.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.74","rise":"1.84%","time":"01:20","volumn":"45.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.70","rise":"1.76%","time":"01:25","volumn":"50.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.71","rise":"1.78%","time":"01:30","volumn":"73.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.71","rise":"1.78%","time":"01:35","volumn":"46.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.72","rise":"1.80%","time":"01:40","volumn":"46.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.64","rise":"1.65%","time":"01:45","volumn":"56.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.61","rise":"1.59%","time":"01:50","volumn":"365.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.64","rise":"1.65%","time":"01:55","volumn":"28.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.61","rise":"1.59%","time":"02:00","volumn":"286.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.61","rise":"1.59%","time":"02:05","volumn":"62.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.65","rise":"1.67%","time":"02:10","volumn":"43.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.63","rise":"1.63%","time":"02:15","volumn":"60.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.62","rise":"1.61%","time":"02:20","volumn":"41.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.60","rise":"1.57%","time":"02:25","volumn":"52.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.55","rise":"1.48%","time":"02:30","volumn":"72.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.56","rise":"1.51%","time":"02:35","volumn":"104.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.57","rise":"1.52%","time":"02:40","volumn":"57.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.60","rise":"1.57%","time":"02:45","volumn":"55.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.60","rise":"1.57%","time":"02:50","volumn":"63.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.60","rise":"1.57%","time":"02:55","volumn":"71.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.55","rise":"1.47%","time":"03:00","volumn":"112.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.46","rise":"1.31%","time":"03:05","volumn":"114.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.40","rise":"1.18%","time":"03:10","volumn":"39.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.30","rise":"1.00%","time":"03:15","volumn":"27.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.32","rise":"1.04%","time":"03:20","volumn":"70.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.20","rise":"0.81%","time":"03:25","volumn":"161.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.28","rise":"0.97%","time":"03:30","volumn":"167.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.28","rise":"0.97%","time":"03:35","volumn":"75.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.29","rise":"0.99%","time":"03:40","volumn":"132.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.27","rise":"0.96%","time":"03:45","volumn":"102.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.34","rise":"1.08%","time":"03:50","volumn":"160.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.33","rise":"1.06%","time":"03:55","volumn":"260.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"53.54","rise":"1.46%","time":"04:00","volumn":"2166.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"417.33","ratio":"0.58%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"562.53","ratio":"0.09%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"473.11","ratio":"-0.47%"}],"marketCapitalization":"89.03\u4ebf","maxPrice":"54.23","minPrice":"53.57","monthlyTendency":{"cx":{"o":["2024\/08\/16","2024\/09\/13"]},"cy":{"o":["55.31","54.58","53.84","53.11","52.38"]},"cyrate":{"o":["1.90%","0.55%","-0.80%","-2.15%","-3.50%"]},"p":[{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"54.28","rise":"0","time":"08\/16","volumn":"1.19\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"54.99","rise":"1.31%","time":"08\/19","volumn":"4485.00"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"54.68","rise":"0.74%","time":"08\/20","volumn":"5394.00"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"55.10","rise":"1.51%","time":"08\/21","volumn":"5076.00"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"54.53","rise":"0.46%","time":"08\/22","volumn":"5184.00"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"55.04","rise":"1.40%","time":"08\/23","volumn":"5417.00"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"55.12","rise":"1.55%","time":"08\/26","volumn":"4599.00"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"55.31","rise":"1.90%","time":"08\/27","volumn":"6205.00"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"55.17","rise":"1.64%","time":"08\/28","volumn":"8265.00"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"54.29","rise":"0.02%","time":"08\/29","volumn":"5700.00"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"54.93","rise":"1.20%","time":"08\/30","volumn":"9664.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"53.71","rise":"-1.05%","time":"09\/03","volumn":"1.01\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.95","rise":"-0.61%","time":"09\/04","volumn":"5354.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.10","rise":"-0.33%","time":"09\/05","volumn":"5351.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"52.99","rise":"-2.38%","time":"09\/06","volumn":"9358.00"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"52.71","rise":"-2.89%","time":"09\/09","volumn":"7803.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.69","rise":"-2.93%","time":"09\/10","volumn":"6344.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.38","rise":"-3.50%","time":"09\/11","volumn":"1.09\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.75","rise":"-2.82%","time":"09\/12","volumn":"7945.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.54","rise":"-1.36%","time":"09\/13","volumn":"7105.00"}],"points":"20"},"open":"53.66","priceChangeRatio":"1.25%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u7ebd\u7ea6\u65f6\u62a5","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["54.23","54.07","53.92","53.77","53.61"]},"cyrate":{"o":["1.29%","1.00%","0.71%","0.42%","0.13%"]},"p":[{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.63","rise":"0.17%","time":"21:31","volumn":"55.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.63","rise":"0.17%","time":"21:32","volumn":"61.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.78","rise":"0.45%","time":"21:33","volumn":"75.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.80","rise":"0.49%","time":"21:34","volumn":"79.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.80","rise":"0.49%","time":"21:35","volumn":"79.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.80","rise":"0.49%","time":"21:36","volumn":"79.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.80","rise":"0.49%","time":"21:37","volumn":"80.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.80","rise":"0.49%","time":"21:38","volumn":"81.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.80","rise":"0.49%","time":"21:39","volumn":"82.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.80","rise":"0.49%","time":"21:40","volumn":"82.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.70","rise":"0.30%","time":"21:41","volumn":"97.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.65","rise":"0.21%","time":"21:42","volumn":"102.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.66","rise":"0.23%","time":"21:43","volumn":"116.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.66","rise":"0.22%","time":"21:44","volumn":"135.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.67","rise":"0.24%","time":"21:45","volumn":"137.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.67","rise":"0.24%","time":"21:46","volumn":"137.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.67","rise":"0.24%","time":"21:47","volumn":"139.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.66","rise":"0.22%","time":"21:48","volumn":"140.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.63","rise":"0.18%","time":"21:49","volumn":"171.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.65","rise":"0.21%","time":"21:50","volumn":"183.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.74","rise":"0.37%","time":"21:51","volumn":"201.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.74","rise":"0.37%","time":"21:52","volumn":"202.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.73","rise":"0.35%","time":"21:53","volumn":"243.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.75","rise":"0.39%","time":"21:54","volumn":"271.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.77","rise":"0.44%","time":"21:55","volumn":"284.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.81","rise":"0.50%","time":"21:56","volumn":"311.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.80","rise":"0.49%","time":"21:57","volumn":"314.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.78","rise":"0.45%","time":"21:58","volumn":"333.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.80","rise":"0.49%","time":"21:59","volumn":"347.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.81","rise":"0.51%","time":"22:00","volumn":"349.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.84","rise":"0.56%","time":"22:01","volumn":"370.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.80","rise":"0.49%","time":"22:02","volumn":"392.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.80","rise":"0.49%","time":"22:03","volumn":"398.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.76","rise":"0.41%","time":"22:04","volumn":"429.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.76","rise":"0.40%","time":"22:05","volumn":"434.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.76","rise":"0.41%","time":"22:06","volumn":"448.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.74","rise":"0.37%","time":"22:07","volumn":"484.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.78","rise":"0.45%","time":"22:08","volumn":"505.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.78","rise":"0.45%","time":"22:09","volumn":"505.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.78","rise":"0.45%","time":"22:10","volumn":"520.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.78","rise":"0.46%","time":"22:11","volumn":"540.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.78","rise":"0.46%","time":"22:12","volumn":"541.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.76","rise":"0.41%","time":"22:13","volumn":"554.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.76","rise":"0.40%","time":"22:14","volumn":"564.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.70","rise":"0.30%","time":"22:15","volumn":"575.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.72","rise":"0.34%","time":"22:16","volumn":"588.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.72","rise":"0.34%","time":"22:17","volumn":"597.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.77","rise":"0.42%","time":"22:18","volumn":"608.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.77","rise":"0.43%","time":"22:19","volumn":"613.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.81","rise":"0.51%","time":"22:20","volumn":"626.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.82","rise":"0.52%","time":"22:21","volumn":"630.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.80","rise":"0.49%","time":"22:22","volumn":"635.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.80","rise":"0.49%","time":"22:23","volumn":"637.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.80","rise":"0.49%","time":"22:24","volumn":"651.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.80","rise":"0.49%","time":"22:25","volumn":"662.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.80","rise":"0.49%","time":"22:26","volumn":"668.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.75","rise":"0.39%","time":"22:27","volumn":"690.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.75","rise":"0.39%","time":"22:28","volumn":"694.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.73","rise":"0.35%","time":"22:29","volumn":"702.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.72","rise":"0.33%","time":"22:30","volumn":"718.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.67","rise":"0.24%","time":"22:31","volumn":"731.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.67","rise":"0.24%","time":"22:32","volumn":"736.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.63","rise":"0.18%","time":"22:33","volumn":"741.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.63","rise":"0.18%","time":"22:34","volumn":"746.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.62","rise":"0.15%","time":"22:35","volumn":"793.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.64","rise":"0.19%","time":"22:36","volumn":"795.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.66","rise":"0.22%","time":"22:37","volumn":"798.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.66","rise":"0.22%","time":"22:38","volumn":"806.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.68","rise":"0.26%","time":"22:39","volumn":"813.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.67","rise":"0.25%","time":"22:40","volumn":"820.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.68","rise":"0.26%","time":"22:41","volumn":"823.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.69","rise":"0.28%","time":"22:42","volumn":"830.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.67","rise":"0.24%","time":"22:43","volumn":"839.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.67","rise":"0.24%","time":"22:44","volumn":"847.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.69","rise":"0.27%","time":"22:45","volumn":"855.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.69","rise":"0.28%","time":"22:46","volumn":"860.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.69","rise":"0.28%","time":"22:47","volumn":"861.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.67","rise":"0.25%","time":"22:48","volumn":"867.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.67","rise":"0.24%","time":"22:49","volumn":"874.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.70","rise":"0.29%","time":"22:50","volumn":"887.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.72","rise":"0.34%","time":"22:51","volumn":"898.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.73","rise":"0.35%","time":"22:52","volumn":"904.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.75","rise":"0.39%","time":"22:53","volumn":"906.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.75","rise":"0.39%","time":"22:54","volumn":"909.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.72","rise":"0.33%","time":"22:55","volumn":"922.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.73","rise":"0.35%","time":"22:56","volumn":"930.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.73","rise":"0.35%","time":"22:57","volumn":"942.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.71","rise":"0.32%","time":"22:58","volumn":"946.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.71","rise":"0.32%","time":"22:59","volumn":"952.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.72","rise":"0.33%","time":"23:00","volumn":"954.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.70","rise":"0.29%","time":"23:01","volumn":"964.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.70","rise":"0.29%","time":"23:02","volumn":"967.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.71","rise":"0.32%","time":"23:03","volumn":"976.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.71","rise":"0.32%","time":"23:04","volumn":"981.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.66","rise":"0.23%","time":"23:05","volumn":"988.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.69","rise":"0.28%","time":"23:06","volumn":"999.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.68","rise":"0.26%","time":"23:07","volumn":"1002.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.70","rise":"0.29%","time":"23:08","volumn":"1003.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.70","rise":"0.30%","time":"23:09","volumn":"1016.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.72","rise":"0.33%","time":"23:10","volumn":"1022.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.78","rise":"0.45%","time":"23:11","volumn":"1035.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.78","rise":"0.45%","time":"23:12","volumn":"1041.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.78","rise":"0.45%","time":"23:13","volumn":"1044.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.78","rise":"0.45%","time":"23:14","volumn":"1047.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.73","rise":"0.35%","time":"23:15","volumn":"1052.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.74","rise":"0.37%","time":"23:16","volumn":"1064.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.72","rise":"0.34%","time":"23:17","volumn":"1071.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.72","rise":"0.34%","time":"23:18","volumn":"1071.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.72","rise":"0.34%","time":"23:19","volumn":"1073.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.70","rise":"0.30%","time":"23:20","volumn":"1076.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.70","rise":"0.30%","time":"23:21","volumn":"1077.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.70","rise":"0.31%","time":"23:22","volumn":"1088.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.70","rise":"0.30%","time":"23:23","volumn":"1108.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.71","rise":"0.32%","time":"23:24","volumn":"1121.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.71","rise":"0.32%","time":"23:25","volumn":"1121.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.70","rise":"0.30%","time":"23:26","volumn":"1131.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.70","rise":"0.30%","time":"23:27","volumn":"1132.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.66","rise":"0.21%","time":"23:28","volumn":"1140.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.66","rise":"0.22%","time":"23:29","volumn":"1146.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.66","rise":"0.22%","time":"23:30","volumn":"1148.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.63","rise":"0.18%","time":"23:31","volumn":"1157.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.63","rise":"0.18%","time":"23:32","volumn":"1160.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.65","rise":"0.21%","time":"23:33","volumn":"1171.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.65","rise":"0.21%","time":"23:34","volumn":"1171.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.65","rise":"0.20%","time":"23:35","volumn":"1174.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.64","rise":"0.19%","time":"23:36","volumn":"1180.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.65","rise":"0.21%","time":"23:37","volumn":"1192.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.65","rise":"0.21%","time":"23:38","volumn":"1195.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.66","rise":"0.21%","time":"23:39","volumn":"1197.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.66","rise":"0.21%","time":"23:40","volumn":"1203.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.67","rise":"0.24%","time":"23:41","volumn":"1205.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.67","rise":"0.24%","time":"23:42","volumn":"1234.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.66","rise":"0.22%","time":"23:43","volumn":"1252.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.65","rise":"0.21%","time":"23:44","volumn":"1255.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.64","rise":"0.19%","time":"23:45","volumn":"1256.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.61","rise":"0.13%","time":"23:46","volumn":"1273.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.62","rise":"0.16%","time":"23:47","volumn":"1278.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.62","rise":"0.16%","time":"23:48","volumn":"1278.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.61","rise":"0.13%","time":"23:49","volumn":"1285.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.61","rise":"0.13%","time":"23:50","volumn":"1286.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.61","rise":"0.13%","time":"23:51","volumn":"1289.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.61","rise":"0.13%","time":"23:52","volumn":"1290.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.63","rise":"0.18%","time":"23:53","volumn":"1292.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.67","rise":"0.24%","time":"23:54","volumn":"1308.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.69","rise":"0.28%","time":"23:55","volumn":"1316.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.69","rise":"0.28%","time":"23:56","volumn":"1319.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.69","rise":"0.28%","time":"23:57","volumn":"1321.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.70","rise":"0.30%","time":"23:58","volumn":"1328.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.71","rise":"0.32%","time":"23:59","volumn":"1335.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.71","rise":"0.32%","time":"00:00","volumn":"1337.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.71","rise":"0.32%","time":"00:01","volumn":"1340.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.71","rise":"0.32%","time":"00:02","volumn":"1341.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.72","rise":"0.33%","time":"00:03","volumn":"1344.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.72","rise":"0.33%","time":"00:04","volumn":"1347.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.72","rise":"0.33%","time":"00:05","volumn":"1352.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.71","rise":"0.32%","time":"00:06","volumn":"1366.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.71","rise":"0.32%","time":"00:07","volumn":"1368.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.72","rise":"0.34%","time":"00:08","volumn":"1372.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.74","rise":"0.37%","time":"00:09","volumn":"1380.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.74","rise":"0.38%","time":"00:10","volumn":"1388.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.78","rise":"0.45%","time":"00:11","volumn":"1404.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.78","rise":"0.45%","time":"00:12","volumn":"1411.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.83","rise":"0.54%","time":"00:13","volumn":"1429.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.77","rise":"0.43%","time":"00:14","volumn":"1452.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.77","rise":"0.43%","time":"00:15","volumn":"1457.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.77","rise":"0.43%","time":"00:16","volumn":"1462.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.78","rise":"0.45%","time":"00:17","volumn":"1464.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.79","rise":"0.47%","time":"00:18","volumn":"1469.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.79","rise":"0.47%","time":"00:19","volumn":"1477.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.80","rise":"0.49%","time":"00:20","volumn":"1484.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.80","rise":"0.49%","time":"00:21","volumn":"1485.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.81","rise":"0.50%","time":"00:22","volumn":"1501.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.82","rise":"0.52%","time":"00:23","volumn":"1511.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.84","rise":"0.55%","time":"00:24","volumn":"1518.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.82","rise":"0.52%","time":"00:25","volumn":"1540.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.84","rise":"0.56%","time":"00:26","volumn":"1549.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.84","rise":"0.56%","time":"00:27","volumn":"1555.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.86","rise":"0.60%","time":"00:28","volumn":"1572.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.84","rise":"0.56%","time":"00:29","volumn":"1574.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.84","rise":"0.56%","time":"00:30","volumn":"1589.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.84","rise":"0.56%","time":"00:31","volumn":"1601.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.84","rise":"0.55%","time":"00:32","volumn":"1608.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.84","rise":"0.57%","time":"00:33","volumn":"1617.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.83","rise":"0.54%","time":"00:34","volumn":"1630.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.87","rise":"0.61%","time":"00:35","volumn":"1635.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.88","rise":"0.64%","time":"00:36","volumn":"1640.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.89","rise":"0.65%","time":"00:37","volumn":"1646.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.91","rise":"0.69%","time":"00:38","volumn":"1656.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.92","rise":"0.71%","time":"00:39","volumn":"1661.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.91","rise":"0.69%","time":"00:40","volumn":"1679.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.93","rise":"0.73%","time":"00:41","volumn":"1690.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.94","rise":"0.74%","time":"00:42","volumn":"1698.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.94","rise":"0.74%","time":"00:43","volumn":"1705.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.95","rise":"0.76%","time":"00:44","volumn":"1707.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.95","rise":"0.76%","time":"00:45","volumn":"1717.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.96","rise":"0.78%","time":"00:46","volumn":"1721.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.97","rise":"0.80%","time":"00:47","volumn":"1730.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.95","rise":"0.77%","time":"00:48","volumn":"1740.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.98","rise":"0.82%","time":"00:49","volumn":"1751.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.97","rise":"0.81%","time":"00:50","volumn":"1759.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.99","rise":"0.84%","time":"00:51","volumn":"1767.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.01","rise":"0.88%","time":"00:52","volumn":"1775.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.00","rise":"0.86%","time":"00:53","volumn":"1780.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.00","rise":"0.86%","time":"00:54","volumn":"1782.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.00","rise":"0.86%","time":"00:55","volumn":"1784.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.05","rise":"0.95%","time":"00:56","volumn":"1799.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.02","rise":"0.90%","time":"00:57","volumn":"1804.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.01","rise":"0.88%","time":"00:58","volumn":"1817.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.03","rise":"0.92%","time":"00:59","volumn":"1828.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.00","rise":"0.86%","time":"01:00","volumn":"1842.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.01","rise":"0.87%","time":"01:01","volumn":"1852.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.01","rise":"0.87%","time":"01:02","volumn":"1860.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.99","rise":"0.84%","time":"01:03","volumn":"1884.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.99","rise":"0.84%","time":"01:04","volumn":"1885.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.99","rise":"0.84%","time":"01:05","volumn":"1888.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.98","rise":"0.82%","time":"01:06","volumn":"1894.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.98","rise":"0.83%","time":"01:07","volumn":"1901.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.98","rise":"0.83%","time":"01:08","volumn":"1907.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.98","rise":"0.83%","time":"01:09","volumn":"1909.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.98","rise":"0.81%","time":"01:10","volumn":"1917.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.99","rise":"0.84%","time":"01:11","volumn":"1924.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.99","rise":"0.84%","time":"01:12","volumn":"1929.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.00","rise":"0.86%","time":"01:13","volumn":"1939.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.00","rise":"0.86%","time":"01:14","volumn":"1949.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.00","rise":"0.86%","time":"01:15","volumn":"1955.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.01","rise":"0.88%","time":"01:16","volumn":"1967.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.01","rise":"0.88%","time":"01:17","volumn":"1975.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.01","rise":"0.88%","time":"01:18","volumn":"1980.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.02","rise":"0.90%","time":"01:19","volumn":"1988.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.02","rise":"0.89%","time":"01:20","volumn":"1992.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.00","rise":"0.86%","time":"01:21","volumn":"2001.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.02","rise":"0.90%","time":"01:22","volumn":"2011.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.02","rise":"0.90%","time":"01:23","volumn":"2012.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.05","rise":"0.96%","time":"01:24","volumn":"2020.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.06","rise":"0.97%","time":"01:25","volumn":"2031.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.04","rise":"0.93%","time":"01:26","volumn":"2041.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.05","rise":"0.95%","time":"01:27","volumn":"2052.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.04","rise":"0.93%","time":"01:28","volumn":"2054.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.05","rise":"0.95%","time":"01:29","volumn":"2061.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.05","rise":"0.95%","time":"01:30","volumn":"2075.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.05","rise":"0.95%","time":"01:31","volumn":"2084.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.04","rise":"0.93%","time":"01:32","volumn":"2093.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.04","rise":"0.93%","time":"01:33","volumn":"2105.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.03","rise":"0.92%","time":"01:34","volumn":"2114.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.05","rise":"0.95%","time":"01:35","volumn":"2121.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.05","rise":"0.95%","time":"01:36","volumn":"2125.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.08","rise":"1.01%","time":"01:37","volumn":"2137.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.06","rise":"0.97%","time":"01:38","volumn":"2146.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.09","rise":"1.03%","time":"01:39","volumn":"2158.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.10","rise":"1.05%","time":"01:40","volumn":"2167.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.10","rise":"1.05%","time":"01:41","volumn":"2172.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.13","rise":"1.10%","time":"01:42","volumn":"2192.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.14","rise":"1.12%","time":"01:43","volumn":"2196.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.14","rise":"1.12%","time":"01:44","volumn":"2208.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.12","rise":"1.09%","time":"01:45","volumn":"2211.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.12","rise":"1.09%","time":"01:46","volumn":"2221.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.10","rise":"1.05%","time":"01:47","volumn":"2231.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.10","rise":"1.05%","time":"01:48","volumn":"2240.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.11","rise":"1.06%","time":"01:49","volumn":"2250.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.11","rise":"1.06%","time":"01:50","volumn":"2256.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.11","rise":"1.06%","time":"01:51","volumn":"2263.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.14","rise":"1.12%","time":"01:52","volumn":"2267.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.14","rise":"1.12%","time":"01:53","volumn":"2275.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.15","rise":"1.13%","time":"01:54","volumn":"2288.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.15","rise":"1.13%","time":"01:55","volumn":"2292.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.16","rise":"1.16%","time":"01:56","volumn":"2308.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.17","rise":"1.18%","time":"01:57","volumn":"2311.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.17","rise":"1.18%","time":"01:58","volumn":"2324.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.17","rise":"1.18%","time":"01:59","volumn":"2324.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.18","rise":"1.20%","time":"02:00","volumn":"2330.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.17","rise":"1.18%","time":"02:01","volumn":"2341.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.15","rise":"1.14%","time":"02:02","volumn":"2350.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.15","rise":"1.14%","time":"02:03","volumn":"2352.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.17","rise":"1.18%","time":"02:04","volumn":"2356.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.18","rise":"1.20%","time":"02:05","volumn":"2367.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.15","rise":"1.14%","time":"02:06","volumn":"2381.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.15","rise":"1.14%","time":"02:07","volumn":"2387.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.14","rise":"1.12%","time":"02:08","volumn":"2405.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.13","rise":"1.10%","time":"02:09","volumn":"2421.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.15","rise":"1.14%","time":"02:10","volumn":"2433.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.15","rise":"1.14%","time":"02:11","volumn":"2435.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.19","rise":"1.21%","time":"02:12","volumn":"2465.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.19","rise":"1.21%","time":"02:13","volumn":"2466.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.17","rise":"1.19%","time":"02:14","volumn":"2472.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.17","rise":"1.19%","time":"02:15","volumn":"2475.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.17","rise":"1.19%","time":"02:16","volumn":"2489.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.18","rise":"1.20%","time":"02:17","volumn":"2503.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.20","rise":"1.23%","time":"02:18","volumn":"2509.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.19","rise":"1.21%","time":"02:19","volumn":"2518.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.18","rise":"1.20%","time":"02:20","volumn":"2532.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.18","rise":"1.20%","time":"02:21","volumn":"2535.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.17","rise":"1.18%","time":"02:22","volumn":"2550.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.17","rise":"1.19%","time":"02:23","volumn":"2554.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.19","rise":"1.20%","time":"02:24","volumn":"2561.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.18","rise":"1.20%","time":"02:25","volumn":"2569.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.19","rise":"1.21%","time":"02:26","volumn":"2586.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.18","rise":"1.20%","time":"02:27","volumn":"2609.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.18","rise":"1.20%","time":"02:28","volumn":"2614.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.18","rise":"1.20%","time":"02:29","volumn":"2627.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.17","rise":"1.18%","time":"02:30","volumn":"2635.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.15","rise":"1.14%","time":"02:31","volumn":"2647.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.15","rise":"1.14%","time":"02:32","volumn":"2660.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.15","rise":"1.14%","time":"02:33","volumn":"2675.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.16","rise":"1.16%","time":"02:34","volumn":"2678.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.12","rise":"1.08%","time":"02:35","volumn":"2707.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.12","rise":"1.08%","time":"02:36","volumn":"2712.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.14","rise":"1.12%","time":"02:37","volumn":"2714.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.12","rise":"1.08%","time":"02:38","volumn":"2737.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.12","rise":"1.08%","time":"02:39","volumn":"2739.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.12","rise":"1.08%","time":"02:40","volumn":"2741.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.12","rise":"1.08%","time":"02:41","volumn":"2744.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.10","rise":"1.05%","time":"02:42","volumn":"2759.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.10","rise":"1.05%","time":"02:43","volumn":"2771.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.10","rise":"1.05%","time":"02:44","volumn":"2779.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.12","rise":"1.08%","time":"02:45","volumn":"2785.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.10","rise":"1.05%","time":"02:46","volumn":"2800.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.09","rise":"1.04%","time":"02:47","volumn":"2815.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.11","rise":"1.06%","time":"02:48","volumn":"2820.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.13","rise":"1.10%","time":"02:49","volumn":"2834.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.14","rise":"1.12%","time":"02:50","volumn":"2839.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.14","rise":"1.12%","time":"02:51","volumn":"2846.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.13","rise":"1.10%","time":"02:52","volumn":"2866.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.15","rise":"1.14%","time":"02:53","volumn":"2878.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.13","rise":"1.10%","time":"02:54","volumn":"2885.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.16","rise":"1.15%","time":"02:55","volumn":"2891.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.18","rise":"1.20%","time":"02:56","volumn":"2910.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.17","rise":"1.18%","time":"02:57","volumn":"2917.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.15","rise":"1.14%","time":"02:58","volumn":"2940.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.18","rise":"1.20%","time":"02:59","volumn":"2963.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.20","rise":"1.23%","time":"03:00","volumn":"2972.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.23","rise":"1.29%","time":"03:01","volumn":"2987.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.20","rise":"1.24%","time":"03:02","volumn":"3016.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.18","rise":"1.20%","time":"03:03","volumn":"3028.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.19","rise":"1.21%","time":"03:04","volumn":"3036.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.20","rise":"1.23%","time":"03:05","volumn":"3042.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.18","rise":"1.20%","time":"03:06","volumn":"3062.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.18","rise":"1.20%","time":"03:07","volumn":"3070.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.21","rise":"1.25%","time":"03:08","volumn":"3115.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.21","rise":"1.25%","time":"03:09","volumn":"3115.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7ebd\u7ea6\u65f6\u62a5[NYT]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NYT.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NYT.html?from=360search","volume":"31.15\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/02","2024\/09\/13"]},"cy":{"o":["55.31","51.38","47.45","43.52","39.59"]},"cyrate":{"o":["35.56%","25.93%","16.30%","6.67%","-2.97%"]},"p":[{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"40.80","rise":"0","time":"10\/02","volumn":"1.29\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"40.60","rise":"-0.49%","time":"10\/03","volumn":"2.15\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"41.44","rise":"1.57%","time":"10\/04","volumn":"1.28\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"40.59","rise":"-0.51%","time":"10\/05","volumn":"1.11\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"40.66","rise":"-0.34%","time":"10\/06","volumn":"9246.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"41.50","rise":"1.72%","time":"10\/09","volumn":"8613.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"42.07","rise":"3.11%","time":"10\/10","volumn":"1.01\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"42.73","rise":"4.73%","time":"10\/11","volumn":"8394.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"42.07","rise":"3.11%","time":"10\/12","volumn":"7186.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"42.27","rise":"3.60%","time":"10\/13","volumn":"8110.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"42.63","rise":"4.49%","time":"10\/16","volumn":"1.02\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"43.41","rise":"6.40%","time":"10\/17","volumn":"1.62\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"42.00","rise":"2.94%","time":"10\/18","volumn":"1.46\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"40.93","rise":"0.32%","time":"10\/19","volumn":"2.09\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"41.42","rise":"1.52%","time":"10\/20","volumn":"1.23\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"41.19","rise":"0.96%","time":"10\/23","volumn":"1.44\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"41.43","rise":"1.54%","time":"10\/24","volumn":"1.62\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"40.45","rise":"-0.86%","time":"10\/25","volumn":"9069.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"39.82","rise":"-2.40%","time":"10\/26","volumn":"1.11\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"39.59","rise":"-2.97%","time":"10\/27","volumn":"1.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"40.16","rise":"-1.57%","time":"10\/30","volumn":"8905.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"39.94","rise":"-2.11%","time":"10\/31","volumn":"1.03\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"40.22","rise":"-1.42%","time":"11\/01","volumn":"1.01\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"41.26","rise":"1.13%","time":"11\/02","volumn":"1.33\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"41.64","rise":"2.06%","time":"11\/03","volumn":"1.27\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"41.06","rise":"0.64%","time":"11\/06","volumn":"1.59\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"41.24","rise":"1.08%","time":"11\/07","volumn":"1.78\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"43.75","rise":"7.23%","time":"11\/08","volumn":"2.85\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"42.74","rise":"4.75%","time":"11\/09","volumn":"1.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"43.21","rise":"5.91%","time":"11\/10","volumn":"1.13\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"43.06","rise":"5.54%","time":"11\/13","volumn":"1.34\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"43.97","rise":"7.77%","time":"11\/14","volumn":"1.39\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"43.97","rise":"7.77%","time":"11\/15","volumn":"1.09\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"43.90","rise":"7.60%","time":"11\/16","volumn":"9046.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"44.30","rise":"8.58%","time":"11\/17","volumn":"8920.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"45.06","rise":"10.44%","time":"11\/20","volumn":"7423.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"44.76","rise":"9.71%","time":"11\/21","volumn":"6800.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"45.19","rise":"10.76%","time":"11\/22","volumn":"4991.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"45.10","rise":"10.54%","time":"11\/24","volumn":"2229.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"45.47","rise":"11.45%","time":"11\/27","volumn":"8085.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"45.48","rise":"11.47%","time":"11\/28","volumn":"1.15\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"46.21","rise":"13.26%","time":"11\/29","volumn":"1.29\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"46.62","rise":"14.26%","time":"11\/30","volumn":"1.52\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"47.00","rise":"15.20%","time":"12\/01","volumn":"1.18\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"47.30","rise":"15.93%","time":"12\/04","volumn":"1.36\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"47.10","rise":"15.44%","time":"12\/05","volumn":"1.07\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"46.90","rise":"14.95%","time":"12\/06","volumn":"7001.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"46.95","rise":"15.07%","time":"12\/07","volumn":"6897.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"46.31","rise":"13.50%","time":"12\/08","volumn":"1.23\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"46.15","rise":"13.11%","time":"12\/11","volumn":"1.17\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"46.06","rise":"12.89%","time":"12\/12","volumn":"8610.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"46.86","rise":"14.85%","time":"12\/13","volumn":"1.37\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"46.16","rise":"13.14%","time":"12\/14","volumn":"1.73\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"45.23","rise":"10.86%","time":"12\/15","volumn":"2.96\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"45.33","rise":"11.10%","time":"12\/18","volumn":"1.03\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"45.83","rise":"12.33%","time":"12\/19","volumn":"1.88\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"45.43","rise":"11.35%","time":"12\/20","volumn":"1.55\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"45.51","rise":"11.54%","time":"12\/21","volumn":"8260.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"45.62","rise":"11.81%","time":"12\/22","volumn":"1.25\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"45.74","rise":"12.11%","time":"12\/26","volumn":"8400.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"47.02","rise":"15.25%","time":"12\/27","volumn":"1.63\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"48.16","rise":"18.04%","time":"12\/28","volumn":"1.50\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"48.62","rise":"19.17%","time":"12\/29","volumn":"1.61\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"47.60","rise":"16.67%","time":"01\/02","volumn":"1.73\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"46.90","rise":"14.95%","time":"01\/03","volumn":"1.10\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"46.43","rise":"13.80%","time":"01\/04","volumn":"1.60\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"46.21","rise":"13.26%","time":"01\/05","volumn":"1.11\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"47.13","rise":"15.51%","time":"01\/08","volumn":"1.43\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.23","rise":"15.76%","time":"01\/09","volumn":"1.38\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"47.94","rise":"17.50%","time":"01\/10","volumn":"1.25\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.67","rise":"19.29%","time":"01\/11","volumn":"1.20\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.89","rise":"19.83%","time":"01\/12","volumn":"1.19\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"47.23","rise":"15.76%","time":"01\/16","volumn":"1.51\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"47.01","rise":"15.22%","time":"01\/17","volumn":"1.20\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"47.27","rise":"15.86%","time":"01\/18","volumn":"3.00\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"47.74","rise":"17.01%","time":"01\/19","volumn":"8909.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"47.97","rise":"17.57%","time":"01\/22","volumn":"9559.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"48.41","rise":"18.65%","time":"01\/23","volumn":"7073.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"48.54","rise":"18.97%","time":"01\/24","volumn":"6129.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"48.99","rise":"20.07%","time":"01\/25","volumn":"8469.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"48.93","rise":"19.93%","time":"01\/26","volumn":"1.22\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"49.35","rise":"20.96%","time":"01\/29","volumn":"1.25\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"49.29","rise":"20.81%","time":"01\/30","volumn":"8586.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"48.30","rise":"18.38%","time":"01\/31","volumn":"1.23\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"48.75","rise":"19.49%","time":"02\/01","volumn":"1.13\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"48.37","rise":"18.55%","time":"02\/02","volumn":"1.45\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"47.40","rise":"16.18%","time":"02\/05","volumn":"1.33\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"48.26","rise":"18.28%","time":"02\/06","volumn":"2.16\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"44.70","rise":"9.56%","time":"02\/07","volumn":"3.37\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"43.48","rise":"6.57%","time":"02\/08","volumn":"2.47\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"43.64","rise":"6.96%","time":"02\/09","volumn":"1.36\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"44.03","rise":"7.92%","time":"02\/12","volumn":"1.24\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"43.91","rise":"7.62%","time":"02\/13","volumn":"1.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.92","rise":"7.65%","time":"02\/14","volumn":"1.43\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.23","rise":"8.41%","time":"02\/15","volumn":"1.20\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"43.57","rise":"6.79%","time":"02\/16","volumn":"1.78\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"42.97","rise":"5.32%","time":"02\/20","volumn":"1.06\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"43.06","rise":"5.54%","time":"02\/21","volumn":"1.05\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"42.92","rise":"5.20%","time":"02\/22","volumn":"1.28\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"43.29","rise":"6.10%","time":"02\/23","volumn":"1.06\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"43.27","rise":"6.05%","time":"02\/26","volumn":"1.10\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"43.58","rise":"6.81%","time":"02\/27","volumn":"9343.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"43.53","rise":"6.69%","time":"02\/28","volumn":"8875.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.02","rise":"7.89%","time":"02\/29","volumn":"1.60\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"42.89","rise":"5.12%","time":"03\/01","volumn":"2.26\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"42.35","rise":"3.80%","time":"03\/04","volumn":"1.97\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"42.26","rise":"3.58%","time":"03\/05","volumn":"1.46\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"42.75","rise":"4.78%","time":"03\/06","volumn":"1.66\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"43.07","rise":"5.56%","time":"03\/07","volumn":"9680.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"43.03","rise":"5.47%","time":"03\/08","volumn":"1.18\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"43.77","rise":"7.28%","time":"03\/11","volumn":"1.70\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"43.44","rise":"6.47%","time":"03\/12","volumn":"1.63\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"43.71","rise":"7.13%","time":"03\/13","volumn":"1.42\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"43.35","rise":"6.25%","time":"03\/14","volumn":"1.07\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"43.35","rise":"6.25%","time":"03\/15","volumn":"2.35\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"43.01","rise":"5.42%","time":"03\/18","volumn":"1.35\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"43.03","rise":"5.47%","time":"03\/19","volumn":"1.00\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"43.18","rise":"5.83%","time":"03\/20","volumn":"9934.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"43.64","rise":"6.96%","time":"03\/21","volumn":"1.03\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"43.41","rise":"6.40%","time":"03\/22","volumn":"6568.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"43.56","rise":"6.76%","time":"03\/25","volumn":"7156.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"43.42","rise":"6.42%","time":"03\/26","volumn":"6398.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"43.81","rise":"7.38%","time":"03\/27","volumn":"7820.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"42.96","rise":"5.29%","time":"03\/28","volumn":"1.59\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"42.74","rise":"4.75%","time":"04\/01","volumn":"1.29\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"42.96","rise":"5.29%","time":"04\/02","volumn":"1.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"43.13","rise":"5.71%","time":"04\/03","volumn":"9704.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"42.89","rise":"5.12%","time":"04\/04","volumn":"8386.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"43.03","rise":"5.47%","time":"04\/05","volumn":"8215.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"43.09","rise":"5.61%","time":"04\/08","volumn":"8523.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"43.39","rise":"6.35%","time":"04\/09","volumn":"1.25\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.41","rise":"6.40%","time":"04\/10","volumn":"1.00\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.56","rise":"6.76%","time":"04\/11","volumn":"1.18\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.29","rise":"3.65%","time":"04\/12","volumn":"1.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"42.08","rise":"3.14%","time":"04\/15","volumn":"1.08\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"42.06","rise":"3.09%","time":"04\/16","volumn":"9936.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.48","rise":"1.67%","time":"04\/17","volumn":"7811.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.64","rise":"2.06%","time":"04\/18","volumn":"7387.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.47","rise":"4.09%","time":"04\/19","volumn":"1.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"43.02","rise":"5.44%","time":"04\/22","volumn":"1.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"43.09","rise":"5.61%","time":"04\/23","volumn":"1.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.17","rise":"5.81%","time":"04\/24","volumn":"8646.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"43.12","rise":"5.69%","time":"04\/25","volumn":"1.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"43.04","rise":"5.49%","time":"04\/26","volumn":"7748.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.53","rise":"6.69%","time":"04\/29","volumn":"1.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.90","rise":"5.15%","time":"04\/30","volumn":"1.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"43.20","rise":"5.88%","time":"05\/01","volumn":"9765.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"44.32","rise":"8.63%","time":"05\/02","volumn":"1.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"44.91","rise":"10.07%","time":"05\/03","volumn":"1.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"46.06","rise":"12.89%","time":"05\/06","volumn":"1.19\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"46.12","rise":"13.04%","time":"05\/07","volumn":"1.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"47.61","rise":"16.69%","time":"05\/08","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"47.86","rise":"17.30%","time":"05\/09","volumn":"1.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"47.85","rise":"17.28%","time":"05\/10","volumn":"2.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"47.91","rise":"17.43%","time":"05\/13","volumn":"1.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"47.96","rise":"17.55%","time":"05\/14","volumn":"1.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"47.81","rise":"17.18%","time":"05\/15","volumn":"1.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"48.71","rise":"19.39%","time":"05\/16","volumn":"1.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"48.68","rise":"19.31%","time":"05\/17","volumn":"7699.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.90","rise":"19.85%","time":"05\/20","volumn":"9042.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.11","rise":"20.37%","time":"05\/21","volumn":"1.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.37","rise":"21.00%","time":"05\/22","volumn":"8471.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.13","rise":"20.42%","time":"05\/23","volumn":"8302.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.76","rise":"21.96%","time":"05\/24","volumn":"7417.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"49.50","rise":"21.32%","time":"05\/28","volumn":"9305.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"49.65","rise":"21.69%","time":"05\/29","volumn":"7466.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"50.54","rise":"23.87%","time":"05\/30","volumn":"1.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"51.07","rise":"25.17%","time":"05\/31","volumn":"1.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"50.83","rise":"24.58%","time":"06\/03","volumn":"9096.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"50.43","rise":"23.60%","time":"06\/04","volumn":"1.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.96","rise":"24.90%","time":"06\/05","volumn":"6484.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.77","rise":"24.44%","time":"06\/06","volumn":"5474.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"50.15","rise":"22.92%","time":"06\/07","volumn":"7528.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"50.60","rise":"24.02%","time":"06\/10","volumn":"9626.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"50.20","rise":"23.04%","time":"06\/11","volumn":"1.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"50.30","rise":"23.28%","time":"06\/12","volumn":"9478.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"49.82","rise":"22.11%","time":"06\/13","volumn":"6522.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"49.56","rise":"21.47%","time":"06\/14","volumn":"7485.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"49.54","rise":"21.42%","time":"06\/17","volumn":"6904.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"49.78","rise":"22.01%","time":"06\/18","volumn":"8538.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.98","rise":"22.50%","time":"06\/20","volumn":"7514.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"50.79","rise":"24.49%","time":"06\/21","volumn":"1.62\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"50.68","rise":"24.22%","time":"06\/24","volumn":"7520.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"50.09","rise":"22.77%","time":"06\/25","volumn":"1.20\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"50.32","rise":"23.33%","time":"06\/26","volumn":"1.13\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"50.18","rise":"22.99%","time":"06\/27","volumn":"7896.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"51.08","rise":"25.20%","time":"06\/28","volumn":"1.45\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"51.31","rise":"25.76%","time":"07\/01","volumn":"1.31\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"51.85","rise":"27.08%","time":"07\/02","volumn":"8090.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"52.17","rise":"27.87%","time":"07\/03","volumn":"5610.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"52.14","rise":"27.79%","time":"07\/05","volumn":"6020.00"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"51.89","rise":"27.18%","time":"07\/08","volumn":"1.31\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"51.91","rise":"27.23%","time":"07\/09","volumn":"9958.00"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"52.38","rise":"28.38%","time":"07\/10","volumn":"8183.00"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"52.59","rise":"28.90%","time":"07\/11","volumn":"8682.00"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"52.92","rise":"29.71%","time":"07\/12","volumn":"1.02\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"53.58","rise":"31.32%","time":"07\/15","volumn":"1.95\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"53.74","rise":"31.72%","time":"07\/16","volumn":"1.25\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"53.29","rise":"30.61%","time":"07\/17","volumn":"8851.00"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"52.64","rise":"29.02%","time":"07\/18","volumn":"1.88\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"52.39","rise":"28.41%","time":"07\/19","volumn":"1.63\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"55.09","rise":"35.02%","time":"07\/22","volumn":"2.11\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"55.29","rise":"35.51%","time":"07\/23","volumn":"1.26\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"54.53","rise":"33.65%","time":"07\/24","volumn":"1.17\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"53.39","rise":"30.86%","time":"07\/25","volumn":"1.02\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"53.87","rise":"32.03%","time":"07\/26","volumn":"7558.00"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"53.54","rise":"31.23%","time":"07\/29","volumn":"9152.00"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"53.41","rise":"30.91%","time":"07\/30","volumn":"1.03\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"53.59","rise":"31.35%","time":"07\/31","volumn":"8597.00"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"53.35","rise":"30.76%","time":"08\/01","volumn":"1.11\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"52.02","rise":"27.50%","time":"08\/02","volumn":"9842.00"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"51.10","rise":"25.25%","time":"08\/05","volumn":"1.99\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"52.13","rise":"27.77%","time":"08\/06","volumn":"1.92\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"53.92","rise":"32.16%","time":"08\/07","volumn":"1.53\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"53.71","rise":"31.64%","time":"08\/08","volumn":"1.28\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"53.97","rise":"32.28%","time":"08\/09","volumn":"1.01\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"53.83","rise":"31.94%","time":"08\/12","volumn":"9618.00"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"54.56","rise":"33.73%","time":"08\/13","volumn":"9189.00"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"54.56","rise":"33.73%","time":"08\/14","volumn":"6625.00"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"54.65","rise":"33.95%","time":"08\/15","volumn":"6513.00"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"54.28","rise":"33.04%","time":"08\/16","volumn":"1.19\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"54.99","rise":"34.78%","time":"08\/19","volumn":"4485.00"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"54.68","rise":"34.02%","time":"08\/20","volumn":"5394.00"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"55.10","rise":"35.05%","time":"08\/21","volumn":"5076.00"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"54.53","rise":"33.65%","time":"08\/22","volumn":"5184.00"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"55.04","rise":"34.90%","time":"08\/23","volumn":"5417.00"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"55.12","rise":"35.10%","time":"08\/26","volumn":"4599.00"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"55.31","rise":"35.56%","time":"08\/27","volumn":"6205.00"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"55.17","rise":"35.22%","time":"08\/28","volumn":"8265.00"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"54.29","rise":"33.06%","time":"08\/29","volumn":"5700.00"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"54.93","rise":"34.63%","time":"08\/30","volumn":"9664.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"53.71","rise":"31.64%","time":"09\/03","volumn":"1.01\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.95","rise":"32.23%","time":"09\/04","volumn":"5354.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.10","rise":"32.60%","time":"09\/05","volumn":"5351.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"52.99","rise":"29.88%","time":"09\/06","volumn":"9358.00"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"52.71","rise":"29.19%","time":"09\/09","volumn":"7803.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.69","rise":"29.14%","time":"09\/10","volumn":"6344.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"52.38","rise":"28.38%","time":"09\/11","volumn":"1.09\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"52.75","rise":"29.29%","time":"09\/12","volumn":"7945.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.54","rise":"31.23%","time":"09\/13","volumn":"7105.00"}],"points":"240"}}
纽约时报-钛媒体官方网站
《纽约时报》为什么关注偏远的喜马拉雅村庄? 萨班论坛 中国西藏网
- 意见反馈
- 页面反馈