{"amount":"1660.81\u4e07","changeAmount":"0.44","close":"66.65","currentPrice":"67.09","currenttime":"2024-05-02 04:00:03","e":{"@attributes":{"datetime":"2024-05-02 04:00:03","e1":"67.09","e2":"0.44","e3":"(0.66%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/26","04\/27","04\/29","04\/30","05\/01"]},"cy":{"o":["67.41","67.06","66.70","66.35","66.00"]},"cyrate":{"o":["1.00%","0.48%","-0.05%","-0.58%","-1.11%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.74","rise":"0","time":"02:35","volumn":"14.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.75","rise":"0.01%","time":"02:40","volumn":"15.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.77","rise":"0.04%","time":"02:45","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.77","rise":"0.04%","time":"02:50","volumn":"14.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.75","rise":"0.01%","time":"02:55","volumn":"34.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.76","rise":"0.03%","time":"03:00","volumn":"24.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.76","rise":"0.03%","time":"03:05","volumn":"26.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.76","rise":"0.03%","time":"03:10","volumn":"23.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.85","rise":"0.16%","time":"03:15","volumn":"28.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.85","rise":"0.16%","time":"03:20","volumn":"35.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.84","rise":"0.15%","time":"03:25","volumn":"46.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.90","rise":"0.24%","time":"03:30","volumn":"73.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.89","rise":"0.23%","time":"03:35","volumn":"34.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.87","rise":"0.19%","time":"03:40","volumn":"61.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.94","rise":"0.30%","time":"03:45","volumn":"62.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.85","rise":"0.16%","time":"03:50","volumn":"159.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.92","rise":"0.26%","time":"03:55","volumn":"117.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.82","rise":"0.12%","time":"04:00","volumn":"339.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.40","rise":"-0.51%","time":"21:35","volumn":"161.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.28","rise":"-0.69%","time":"21:40","volumn":"15.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.28","rise":"-0.70%","time":"21:45","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.18","rise":"-0.84%","time":"21:50","volumn":"18.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.10","rise":"-0.96%","time":"21:55","volumn":"24.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.11","rise":"-0.95%","time":"22:00","volumn":"18.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.00","rise":"-1.11%","time":"22:05","volumn":"15.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.09","rise":"-0.97%","time":"22:10","volumn":"23.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.04","rise":"-1.05%","time":"22:15","volumn":"62.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.07","rise":"-1.00%","time":"22:20","volumn":"16.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.09","rise":"-0.97%","time":"22:25","volumn":"13.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.11","rise":"-0.94%","time":"22:30","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.19","rise":"-0.82%","time":"22:35","volumn":"12.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.14","rise":"-0.90%","time":"22:40","volumn":"28.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.15","rise":"-0.88%","time":"22:45","volumn":"21.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.15","rise":"-0.88%","time":"22:50","volumn":"13.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.30","rise":"-0.67%","time":"22:55","volumn":"14.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.28","rise":"-0.69%","time":"23:00","volumn":"36.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.27","rise":"-0.70%","time":"23:05","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.24","rise":"-0.75%","time":"23:10","volumn":"9.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.33","rise":"-0.61%","time":"23:15","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.37","rise":"-0.55%","time":"23:20","volumn":"32.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.47","rise":"-0.40%","time":"23:25","volumn":"14.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.44","rise":"-0.45%","time":"23:30","volumn":"11.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.44","rise":"-0.45%","time":"23:35","volumn":"35.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.50","rise":"-0.35%","time":"23:40","volumn":"30.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.52","rise":"-0.33%","time":"23:45","volumn":"46.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.57","rise":"-0.25%","time":"23:50","volumn":"28.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.54","rise":"-0.30%","time":"23:55","volumn":"5.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.58","rise":"-0.24%","time":"00:00","volumn":"17.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.58","rise":"-0.24%","time":"00:05","volumn":"14.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.59","rise":"-0.22%","time":"00:10","volumn":"29.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.55","rise":"-0.28%","time":"00:15","volumn":"23.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.54","rise":"-0.30%","time":"00:20","volumn":"23.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.56","rise":"-0.26%","time":"00:25","volumn":"31.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.57","rise":"-0.25%","time":"00:30","volumn":"11.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.55","rise":"-0.28%","time":"00:35","volumn":"41.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.58","rise":"-0.24%","time":"00:40","volumn":"12.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.62","rise":"-0.17%","time":"00:45","volumn":"10.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.71","rise":"-0.04%","time":"00:50","volumn":"15.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.70","rise":"-0.06%","time":"00:55","volumn":"19.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.71","rise":"-0.04%","time":"01:00","volumn":"21.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.70","rise":"-0.06%","time":"01:05","volumn":"26.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.71","rise":"-0.04%","time":"01:10","volumn":"10.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.67","rise":"-0.10%","time":"01:15","volumn":"20.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.67","rise":"-0.11%","time":"01:20","volumn":"2.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.67","rise":"-0.11%","time":"01:25","volumn":"4.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.67","rise":"-0.11%","time":"01:30","volumn":"8.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.67","rise":"-0.11%","time":"01:35","volumn":"7.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.67","rise":"-0.10%","time":"01:40","volumn":"21.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.69","rise":"-0.08%","time":"01:45","volumn":"7.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.79","rise":"0.08%","time":"01:50","volumn":"17.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.75","rise":"0.01%","time":"01:55","volumn":"44.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.78","rise":"0.06%","time":"02:00","volumn":"8.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.74","rise":"0.00%","time":"02:05","volumn":"14.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.69","rise":"-0.07%","time":"02:10","volumn":"27.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.64","rise":"-0.15%","time":"02:15","volumn":"21.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.65","rise":"-0.13%","time":"02:20","volumn":"23.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.66","rise":"-0.12%","time":"02:25","volumn":"32.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.65","rise":"-0.14%","time":"02:30","volumn":"35.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.57","rise":"-0.25%","time":"02:35","volumn":"16.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.60","rise":"-0.21%","time":"02:40","volumn":"14.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.64","rise":"-0.15%","time":"02:45","volumn":"26.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.61","rise":"-0.19%","time":"02:50","volumn":"17.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.63","rise":"-0.16%","time":"02:55","volumn":"29.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.65","rise":"-0.14%","time":"03:00","volumn":"14.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.64","rise":"-0.15%","time":"03:05","volumn":"8.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.66","rise":"-0.12%","time":"03:10","volumn":"24.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.72","rise":"-0.04%","time":"03:15","volumn":"26.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.78","rise":"0.07%","time":"03:20","volumn":"43.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.79","rise":"0.07%","time":"03:25","volumn":"19.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.78","rise":"0.05%","time":"03:30","volumn":"39.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.74","rise":"0.00%","time":"03:35","volumn":"18.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.71","rise":"-0.04%","time":"03:40","volumn":"42.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.74","rise":"0.00%","time":"03:45","volumn":"29.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.71","rise":"-0.04%","time":"03:50","volumn":"70.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.72","rise":"-0.03%","time":"03:55","volumn":"58.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.76","rise":"0.03%","time":"04:00","volumn":"425.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.82","rise":"0.12%","time":"21:35","volumn":"69.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.92","rise":"0.27%","time":"21:40","volumn":"34.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.83","rise":"0.13%","time":"21:45","volumn":"24.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.80","rise":"0.09%","time":"21:50","volumn":"25.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.83","rise":"0.13%","time":"21:55","volumn":"14.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.85","rise":"0.16%","time":"22:00","volumn":"20.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.72","rise":"-0.03%","time":"22:05","volumn":"17.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.69","rise":"-0.08%","time":"22:10","volumn":"24.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.70","rise":"-0.05%","time":"22:15","volumn":"42.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.61","rise":"-0.19%","time":"22:20","volumn":"48.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.75","rise":"0.01%","time":"22:25","volumn":"93.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.75","rise":"0.01%","time":"22:30","volumn":"15.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.72","rise":"-0.04%","time":"22:35","volumn":"26.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.72","rise":"-0.03%","time":"22:40","volumn":"108.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.73","rise":"-0.01%","time":"22:45","volumn":"75.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.59","rise":"-0.22%","time":"22:50","volumn":"16.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.55","rise":"-0.28%","time":"22:55","volumn":"21.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.48","rise":"-0.39%","time":"23:00","volumn":"46.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.44","rise":"-0.45%","time":"23:05","volumn":"35.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.42","rise":"-0.48%","time":"23:10","volumn":"43.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.44","rise":"-0.45%","time":"23:15","volumn":"33.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.43","rise":"-0.46%","time":"23:20","volumn":"31.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.34","rise":"-0.60%","time":"23:25","volumn":"50.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.37","rise":"-0.55%","time":"23:30","volumn":"11.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.38","rise":"-0.55%","time":"23:35","volumn":"90.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.48","rise":"-0.39%","time":"23:40","volumn":"28.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.49","rise":"-0.37%","time":"23:45","volumn":"35.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.49","rise":"-0.37%","time":"23:50","volumn":"22.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.46","rise":"-0.42%","time":"23:55","volumn":"44.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.48","rise":"-0.39%","time":"00:00","volumn":"8.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.49","rise":"-0.37%","time":"00:05","volumn":"16.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.52","rise":"-0.33%","time":"00:10","volumn":"9.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.56","rise":"-0.28%","time":"00:15","volumn":"18.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.59","rise":"-0.22%","time":"00:20","volumn":"12.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.59","rise":"-0.22%","time":"00:25","volumn":"10.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.60","rise":"-0.21%","time":"00:30","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.61","rise":"-0.19%","time":"00:35","volumn":"22.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.59","rise":"-0.23%","time":"00:40","volumn":"113.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.60","rise":"-0.21%","time":"00:45","volumn":"28.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.55","rise":"-0.28%","time":"00:50","volumn":"7.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.58","rise":"-0.24%","time":"00:55","volumn":"8.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.60","rise":"-0.21%","time":"01:00","volumn":"9.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.62","rise":"-0.18%","time":"01:05","volumn":"28.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.61","rise":"-0.20%","time":"01:10","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.61","rise":"-0.19%","time":"01:15","volumn":"23.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.55","rise":"-0.29%","time":"01:20","volumn":"37.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.56","rise":"-0.27%","time":"01:25","volumn":"53.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.53","rise":"-0.31%","time":"01:30","volumn":"27.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.55","rise":"-0.28%","time":"01:35","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.56","rise":"-0.28%","time":"01:40","volumn":"13.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.56","rise":"-0.27%","time":"01:45","volumn":"21.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.58","rise":"-0.24%","time":"01:50","volumn":"16.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.58","rise":"-0.24%","time":"01:55","volumn":"19.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.55","rise":"-0.28%","time":"02:00","volumn":"22.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.57","rise":"-0.25%","time":"02:05","volumn":"32.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.53","rise":"-0.31%","time":"02:10","volumn":"55.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.53","rise":"-0.31%","time":"02:15","volumn":"22.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.54","rise":"-0.30%","time":"02:20","volumn":"34.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.59","rise":"-0.22%","time":"02:25","volumn":"26.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.59","rise":"-0.22%","time":"02:30","volumn":"11.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.56","rise":"-0.27%","time":"02:35","volumn":"23.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.58","rise":"-0.23%","time":"02:40","volumn":"21.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.62","rise":"-0.18%","time":"02:45","volumn":"34.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.64","rise":"-0.15%","time":"02:50","volumn":"21.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.65","rise":"-0.14%","time":"02:55","volumn":"28.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.67","rise":"-0.11%","time":"03:00","volumn":"33.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.68","rise":"-0.09%","time":"03:05","volumn":"10.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.68","rise":"-0.09%","time":"03:10","volumn":"27.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.68","rise":"-0.09%","time":"03:15","volumn":"19.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.65","rise":"-0.13%","time":"03:20","volumn":"15.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.61","rise":"-0.19%","time":"03:25","volumn":"66.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.60","rise":"-0.21%","time":"03:30","volumn":"38.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.54","rise":"-0.30%","time":"03:35","volumn":"20.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.51","rise":"-0.34%","time":"03:40","volumn":"30.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.44","rise":"-0.45%","time":"03:45","volumn":"27.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.43","rise":"-0.47%","time":"03:50","volumn":"89.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.33","rise":"-0.61%","time":"03:55","volumn":"142.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"66.31","rise":"-0.64%","time":"04:00","volumn":"305.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.17","rise":"0.64%","time":"21:35","volumn":"196.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.28","rise":"0.81%","time":"21:40","volumn":"62.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.31","rise":"0.85%","time":"21:45","volumn":"32.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.25","rise":"0.76%","time":"21:50","volumn":"33.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.36","rise":"0.92%","time":"21:55","volumn":"20.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.35","rise":"0.91%","time":"22:00","volumn":"32.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.38","rise":"0.96%","time":"22:05","volumn":"33.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.34","rise":"0.90%","time":"22:10","volumn":"14.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.29","rise":"0.82%","time":"22:15","volumn":"22.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.28","rise":"0.81%","time":"22:20","volumn":"14.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.29","rise":"0.82%","time":"22:25","volumn":"16.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.32","rise":"0.87%","time":"22:30","volumn":"10.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.31","rise":"0.85%","time":"22:35","volumn":"16.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.35","rise":"0.91%","time":"22:40","volumn":"27.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.36","rise":"0.93%","time":"22:45","volumn":"26.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.39","rise":"0.97%","time":"22:50","volumn":"10.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.35","rise":"0.91%","time":"22:55","volumn":"23.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.40","rise":"0.99%","time":"23:00","volumn":"20.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.41","rise":"1.00%","time":"23:05","volumn":"43.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.34","rise":"0.90%","time":"23:10","volumn":"19.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.22","rise":"0.72%","time":"23:15","volumn":"79.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.20","rise":"0.69%","time":"23:20","volumn":"16.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.20","rise":"0.69%","time":"23:25","volumn":"11.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.19","rise":"0.67%","time":"23:30","volumn":"50.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.16","rise":"0.63%","time":"23:35","volumn":"32.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.18","rise":"0.66%","time":"23:40","volumn":"23.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.16","rise":"0.64%","time":"23:45","volumn":"9.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.06","rise":"0.48%","time":"23:50","volumn":"31.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.08","rise":"0.51%","time":"23:55","volumn":"5.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.12","rise":"0.57%","time":"00:00","volumn":"45.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.13","rise":"0.58%","time":"00:05","volumn":"7.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.14","rise":"0.60%","time":"00:10","volumn":"11.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.17","rise":"0.64%","time":"00:15","volumn":"20.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.14","rise":"0.60%","time":"00:20","volumn":"12.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.20","rise":"0.69%","time":"00:25","volumn":"13.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.17","rise":"0.65%","time":"00:30","volumn":"15.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.25","rise":"0.76%","time":"00:35","volumn":"33.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.27","rise":"0.79%","time":"00:40","volumn":"9.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.27","rise":"0.79%","time":"00:45","volumn":"21.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.28","rise":"0.81%","time":"00:50","volumn":"5.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.28","rise":"0.81%","time":"00:55","volumn":"2.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.23","rise":"0.73%","time":"01:00","volumn":"6.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.24","rise":"0.75%","time":"01:05","volumn":"7.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.21","rise":"0.70%","time":"01:10","volumn":"15.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.21","rise":"0.70%","time":"01:15","volumn":"7.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.17","rise":"0.64%","time":"01:20","volumn":"11.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.19","rise":"0.67%","time":"01:25","volumn":"4.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.17","rise":"0.64%","time":"01:30","volumn":"18.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.17","rise":"0.64%","time":"01:35","volumn":"18.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.17","rise":"0.64%","time":"01:40","volumn":"15.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.20","rise":"0.69%","time":"01:45","volumn":"8.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.18","rise":"0.66%","time":"01:50","volumn":"5.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.16","rise":"0.63%","time":"01:55","volumn":"21.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.19","rise":"0.67%","time":"02:00","volumn":"10.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.15","rise":"0.61%","time":"02:05","volumn":"10.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.25","rise":"0.77%","time":"02:10","volumn":"15.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.23","rise":"0.73%","time":"02:15","volumn":"44.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.22","rise":"0.72%","time":"02:20","volumn":"7.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.20","rise":"0.69%","time":"02:25","volumn":"18.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.14","rise":"0.60%","time":"02:30","volumn":"10.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.10","rise":"0.54%","time":"02:35","volumn":"16.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.08","rise":"0.51%","time":"02:40","volumn":"18.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.11","rise":"0.56%","time":"02:45","volumn":"10.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.11","rise":"0.55%","time":"02:50","volumn":"27.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.10","rise":"0.54%","time":"02:55","volumn":"11.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.19","rise":"0.67%","time":"03:00","volumn":"18.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.07","rise":"0.50%","time":"03:05","volumn":"26.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.07","rise":"0.49%","time":"03:10","volumn":"15.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.08","rise":"0.51%","time":"03:15","volumn":"22.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.08","rise":"0.51%","time":"03:20","volumn":"18.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.10","rise":"0.54%","time":"03:25","volumn":"30.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.11","rise":"0.55%","time":"03:30","volumn":"18.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.15","rise":"0.62%","time":"03:35","volumn":"28.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.16","rise":"0.63%","time":"03:40","volumn":"19.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.18","rise":"0.66%","time":"03:45","volumn":"41.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.14","rise":"0.61%","time":"03:50","volumn":"47.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.22","rise":"0.72%","time":"03:55","volumn":"147.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.12","rise":"0.57%","time":"04:00","volumn":"407.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.46","rise":"-0.42%","time":"21:35","volumn":"105.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.48","rise":"-0.38%","time":"21:40","volumn":"43.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.60","rise":"-0.21%","time":"21:45","volumn":"12.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.71","rise":"-0.04%","time":"21:50","volumn":"19.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.81","rise":"0.10%","time":"21:55","volumn":"18.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.81","rise":"0.10%","time":"22:00","volumn":"13.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.67","rise":"-0.10%","time":"22:05","volumn":"15.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.76","rise":"0.03%","time":"22:10","volumn":"26.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.66","rise":"-0.12%","time":"22:15","volumn":"39.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.66","rise":"-0.12%","time":"22:20","volumn":"3.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.67","rise":"-0.10%","time":"22:25","volumn":"25.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.69","rise":"-0.07%","time":"22:30","volumn":"22.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.63","rise":"-0.16%","time":"22:35","volumn":"38.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.59","rise":"-0.22%","time":"22:40","volumn":"36.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.63","rise":"-0.16%","time":"22:45","volumn":"31.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.53","rise":"-0.31%","time":"22:50","volumn":"62.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.57","rise":"-0.25%","time":"22:55","volumn":"24.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.60","rise":"-0.21%","time":"23:00","volumn":"37.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.57","rise":"-0.25%","time":"23:05","volumn":"20.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.54","rise":"-0.30%","time":"23:10","volumn":"30.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.46","rise":"-0.42%","time":"23:15","volumn":"13.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.46","rise":"-0.42%","time":"23:20","volumn":"9.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.57","rise":"-0.25%","time":"23:25","volumn":"20.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.57","rise":"-0.25%","time":"23:30","volumn":"21.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.54","rise":"-0.30%","time":"23:35","volumn":"45.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.60","rise":"-0.21%","time":"23:40","volumn":"10.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.57","rise":"-0.25%","time":"23:45","volumn":"22.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.60","rise":"-0.21%","time":"23:50","volumn":"6.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.70","rise":"-0.06%","time":"23:55","volumn":"5.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.75","rise":"0.01%","time":"00:00","volumn":"27.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.73","rise":"-0.01%","time":"00:05","volumn":"4.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.77","rise":"0.04%","time":"00:10","volumn":"17.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.80","rise":"0.08%","time":"00:15","volumn":"10.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.79","rise":"0.07%","time":"00:20","volumn":"8.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.11%","time":"00:25","volumn":"18.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.10%","time":"00:30","volumn":"13.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.80","rise":"0.08%","time":"00:35","volumn":"13.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.80","rise":"0.08%","time":"00:40","volumn":"13.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.80","rise":"0.08%","time":"00:45","volumn":"2.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.74","rise":"0.00%","time":"00:50","volumn":"2.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.72","rise":"-0.03%","time":"00:55","volumn":"9.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.73","rise":"-0.01%","time":"01:00","volumn":"44.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.74","rise":"0.00%","time":"01:05","volumn":"19.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.76","rise":"0.02%","time":"01:10","volumn":"7.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.78","rise":"0.06%","time":"01:15","volumn":"4.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.79","rise":"0.07%","time":"01:20","volumn":"11.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.79","rise":"0.08%","time":"01:25","volumn":"10.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.79","rise":"0.07%","time":"01:30","volumn":"12.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.78","rise":"0.06%","time":"01:35","volumn":"16.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.83","rise":"0.14%","time":"01:40","volumn":"16.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.84","rise":"0.15%","time":"01:45","volumn":"21.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.93","rise":"0.28%","time":"01:50","volumn":"17.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.90","rise":"0.23%","time":"01:55","volumn":"25.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.93","rise":"0.28%","time":"02:00","volumn":"8.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.91","rise":"0.25%","time":"02:05","volumn":"16.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.88","rise":"0.21%","time":"02:10","volumn":"13.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.85","rise":"0.16%","time":"02:15","volumn":"24.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.85","rise":"0.16%","time":"02:20","volumn":"3.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.10%","time":"02:25","volumn":"9.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.73","rise":"-0.01%","time":"02:30","volumn":"17.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.79","rise":"0.07%","time":"02:35","volumn":"14.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.80","rise":"0.09%","time":"02:40","volumn":"7.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.80","rise":"0.09%","time":"02:45","volumn":"7.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.77","rise":"0.04%","time":"02:50","volumn":"12.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.73","rise":"-0.01%","time":"02:55","volumn":"14.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.79","rise":"0.08%","time":"03:00","volumn":"17.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.10%","time":"03:05","volumn":"16.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.79","rise":"0.07%","time":"03:10","volumn":"36.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.76","rise":"0.03%","time":"03:15","volumn":"7.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.70","rise":"-0.06%","time":"03:20","volumn":"28.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.73","rise":"-0.01%","time":"03:25","volumn":"20.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.70","rise":"-0.06%","time":"03:30","volumn":"21.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.74","rise":"0.00%","time":"03:35","volumn":"27.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.69","rise":"-0.08%","time":"03:40","volumn":"36.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.70","rise":"-0.05%","time":"03:45","volumn":"26.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.76","rise":"0.03%","time":"03:50","volumn":"56.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.71","rise":"-0.04%","time":"03:55","volumn":"90.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.65","rise":"-0.13%","time":"04:00","volumn":"504.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"378.87","ratio":"0.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"500.12","ratio":"-0.37%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"421.52","ratio":"-0.72%"}],"marketCapitalization":"499.11\u4ebf","maxPrice":"67.61","minPrice":"66.69","monthlyTendency":{"cx":{"o":["2024\/04\/03","2024\/04\/30"]},"cy":{"o":["68.21","67.04","65.86","64.69","63.52"]},"cyrate":{"o":["0.07%","-1.65%","-3.37%","-5.09%","-6.81%"]},"p":[{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"68.16","rise":"0","time":"04\/03","volumn":"2473.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"68.21","rise":"0.07%","time":"04\/04","volumn":"2331.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"66.33","rise":"-2.68%","time":"04\/05","volumn":"4047.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"66.56","rise":"-2.35%","time":"04\/08","volumn":"4144.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"66.77","rise":"-2.04%","time":"04\/09","volumn":"2152.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"64.87","rise":"-4.83%","time":"04\/10","volumn":"2940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"64.66","rise":"-5.13%","time":"04\/11","volumn":"2462.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.00","rise":"-4.64%","time":"04\/12","volumn":"4377.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.51","rise":"-5.36%","time":"04\/15","volumn":"3121.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.52","rise":"-6.81%","time":"04\/16","volumn":"4495.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.59","rise":"-5.24%","time":"04\/17","volumn":"2864.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.44","rise":"-3.99%","time":"04\/18","volumn":"3504.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.38","rise":"-4.08%","time":"04\/19","volumn":"4888.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.85","rise":"-3.39%","time":"04\/22","volumn":"4514.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.84","rise":"-1.94%","time":"04\/23","volumn":"3364.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.82","rise":"-1.97%","time":"04\/24","volumn":"2537.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.76","rise":"-2.05%","time":"04\/25","volumn":"2323.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.31","rise":"-2.71%","time":"04\/26","volumn":"2870.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.12","rise":"-1.53%","time":"04\/29","volumn":"2317.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.65","rise":"-2.22%","time":"04\/30","volumn":"2171.00"}],"points":"20"},"open":"66.82","priceChangeRatio":"0.66%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f1\u56fd\u56fd\u5bb6\u7535\u7f51\u516c\u53f8","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["67.61","67.38","67.15","66.92","66.69"]},"cyrate":{"o":["1.44%","1.10%","0.75%","0.41%","0.06%"]},"p":[{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.80","rise":"0.23%","time":"21:31","volumn":"82.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.85","rise":"0.30%","time":"21:32","volumn":"101.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.86","rise":"0.32%","time":"21:33","volumn":"108.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.86","rise":"0.32%","time":"21:34","volumn":"116.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.96","rise":"0.47%","time":"21:35","volumn":"125.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.96","rise":"0.47%","time":"21:36","volumn":"125.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.96","rise":"0.47%","time":"21:37","volumn":"126.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.96","rise":"0.47%","time":"21:38","volumn":"127.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.93","rise":"0.42%","time":"21:39","volumn":"136.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.93","rise":"0.42%","time":"21:40","volumn":"136.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.89","rise":"0.36%","time":"21:41","volumn":"168.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.89","rise":"0.36%","time":"21:42","volumn":"169.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.85","rise":"0.30%","time":"21:43","volumn":"201.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.85","rise":"0.30%","time":"21:44","volumn":"201.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.23%","time":"21:45","volumn":"203.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.23%","time":"21:46","volumn":"204.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.23%","time":"21:47","volumn":"205.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.23%","time":"21:48","volumn":"207.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.23%","time":"21:49","volumn":"207.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.23%","time":"21:50","volumn":"210.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.23%","time":"21:51","volumn":"213.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.71","rise":"0.09%","time":"21:52","volumn":"214.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.69","rise":"0.06%","time":"21:53","volumn":"218.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.69","rise":"0.06%","time":"21:54","volumn":"218.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.69","rise":"0.06%","time":"21:55","volumn":"219.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.69","rise":"0.06%","time":"21:56","volumn":"219.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.69","rise":"0.06%","time":"21:57","volumn":"222.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.78","rise":"0.20%","time":"21:58","volumn":"226.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.78","rise":"0.20%","time":"21:59","volumn":"227.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.78","rise":"0.20%","time":"22:00","volumn":"227.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.73","rise":"0.12%","time":"22:01","volumn":"235.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.73","rise":"0.12%","time":"22:02","volumn":"237.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.73","rise":"0.12%","time":"22:03","volumn":"238.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.79","rise":"0.21%","time":"22:04","volumn":"240.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.77","rise":"0.18%","time":"22:05","volumn":"250.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.77","rise":"0.18%","time":"22:06","volumn":"253.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.77","rise":"0.18%","time":"22:07","volumn":"253.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.77","rise":"0.18%","time":"22:08","volumn":"254.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.77","rise":"0.18%","time":"22:09","volumn":"259.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.77","rise":"0.18%","time":"22:10","volumn":"264.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.76","rise":"0.17%","time":"22:11","volumn":"268.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.78","rise":"0.20%","time":"22:12","volumn":"280.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.82","rise":"0.26%","time":"22:13","volumn":"282.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.82","rise":"0.26%","time":"22:14","volumn":"282.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.24%","time":"22:15","volumn":"293.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.24%","time":"22:16","volumn":"294.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.24%","time":"22:17","volumn":"297.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.88","rise":"0.35%","time":"22:18","volumn":"303.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.88","rise":"0.35%","time":"22:19","volumn":"304.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.88","rise":"0.35%","time":"22:20","volumn":"304.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.88","rise":"0.35%","time":"22:21","volumn":"304.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.88","rise":"0.35%","time":"22:22","volumn":"305.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.89","rise":"0.36%","time":"22:23","volumn":"309.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.89","rise":"0.36%","time":"22:24","volumn":"310.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.89","rise":"0.36%","time":"22:25","volumn":"314.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.24%","time":"22:26","volumn":"334.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.24%","time":"22:27","volumn":"335.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.24%","time":"22:28","volumn":"335.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.24%","time":"22:29","volumn":"336.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.94","rise":"0.44%","time":"22:30","volumn":"359.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"67.04","rise":"0.59%","time":"22:31","volumn":"387.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"67.04","rise":"0.59%","time":"22:32","volumn":"387.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.97","rise":"0.48%","time":"22:33","volumn":"390.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.97","rise":"0.48%","time":"22:34","volumn":"393.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.96","rise":"0.47%","time":"22:35","volumn":"399.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.96","rise":"0.47%","time":"22:36","volumn":"399.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.92","rise":"0.41%","time":"22:37","volumn":"427.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.92","rise":"0.41%","time":"22:38","volumn":"427.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.89","rise":"0.36%","time":"22:39","volumn":"435.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.89","rise":"0.36%","time":"22:40","volumn":"440.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.89","rise":"0.36%","time":"22:41","volumn":"441.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.89","rise":"0.36%","time":"22:42","volumn":"444.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.89","rise":"0.36%","time":"22:43","volumn":"446.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.23%","time":"22:44","volumn":"460.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.23%","time":"22:45","volumn":"461.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.23%","time":"22:46","volumn":"461.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.23%","time":"22:47","volumn":"465.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.81","rise":"0.23%","time":"22:48","volumn":"468.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.84","rise":"0.29%","time":"22:49","volumn":"475.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.84","rise":"0.29%","time":"22:50","volumn":"475.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.82","rise":"0.26%","time":"22:51","volumn":"480.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.87","rise":"0.33%","time":"22:52","volumn":"482.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.87","rise":"0.33%","time":"22:53","volumn":"484.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.87","rise":"0.33%","time":"22:54","volumn":"484.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.87","rise":"0.33%","time":"22:55","volumn":"484.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.87","rise":"0.33%","time":"22:56","volumn":"487.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.77","rise":"0.18%","time":"22:57","volumn":"490.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.77","rise":"0.18%","time":"22:58","volumn":"490.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.77","rise":"0.18%","time":"22:59","volumn":"492.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.82","rise":"0.26%","time":"23:00","volumn":"501.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.82","rise":"0.26%","time":"23:01","volumn":"501.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.82","rise":"0.26%","time":"23:02","volumn":"502.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.82","rise":"0.26%","time":"23:03","volumn":"503.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.83","rise":"0.27%","time":"23:04","volumn":"513.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.83","rise":"0.27%","time":"23:05","volumn":"513.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.85","rise":"0.30%","time":"23:06","volumn":"518.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.85","rise":"0.30%","time":"23:07","volumn":"521.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.86","rise":"0.32%","time":"23:08","volumn":"526.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.86","rise":"0.32%","time":"23:09","volumn":"532.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.86","rise":"0.32%","time":"23:10","volumn":"545.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.86","rise":"0.32%","time":"23:11","volumn":"548.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.84","rise":"0.29%","time":"23:12","volumn":"564.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.84","rise":"0.29%","time":"23:13","volumn":"570.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.84","rise":"0.29%","time":"23:14","volumn":"579.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.79","rise":"0.21%","time":"23:15","volumn":"602.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.79","rise":"0.21%","time":"23:16","volumn":"624.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.79","rise":"0.21%","time":"23:17","volumn":"629.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.78","rise":"0.20%","time":"23:18","volumn":"641.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.78","rise":"0.20%","time":"23:19","volumn":"641.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.78","rise":"0.20%","time":"23:20","volumn":"641.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.78","rise":"0.20%","time":"23:21","volumn":"659.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.87","rise":"0.33%","time":"23:22","volumn":"665.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.92","rise":"0.41%","time":"23:23","volumn":"667.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.92","rise":"0.41%","time":"23:24","volumn":"667.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.91","rise":"0.39%","time":"23:25","volumn":"690.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.92","rise":"0.41%","time":"23:26","volumn":"694.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.94","rise":"0.44%","time":"23:27","volumn":"697.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.94","rise":"0.44%","time":"23:28","volumn":"697.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.91","rise":"0.38%","time":"23:29","volumn":"707.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.89","rise":"0.36%","time":"23:30","volumn":"709.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.90","rise":"0.38%","time":"23:31","volumn":"715.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.91","rise":"0.38%","time":"23:32","volumn":"737.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.91","rise":"0.38%","time":"23:33","volumn":"737.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.91","rise":"0.38%","time":"23:34","volumn":"738.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.91","rise":"0.39%","time":"23:35","volumn":"749.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.97","rise":"0.48%","time":"23:36","volumn":"805.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.97","rise":"0.48%","time":"23:37","volumn":"806.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.97","rise":"0.48%","time":"23:38","volumn":"807.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.97","rise":"0.48%","time":"23:39","volumn":"808.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.97","rise":"0.47%","time":"23:40","volumn":"810.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.96","rise":"0.47%","time":"23:41","volumn":"814.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.96","rise":"0.47%","time":"23:42","volumn":"816.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.96","rise":"0.47%","time":"23:43","volumn":"817.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.96","rise":"0.47%","time":"23:44","volumn":"817.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.94","rise":"0.44%","time":"23:45","volumn":"822.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.93","rise":"0.42%","time":"23:46","volumn":"824.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.93","rise":"0.42%","time":"23:47","volumn":"824.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.93","rise":"0.42%","time":"23:48","volumn":"850.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.92","rise":"0.41%","time":"23:49","volumn":"861.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.92","rise":"0.41%","time":"23:50","volumn":"861.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.92","rise":"0.41%","time":"23:51","volumn":"861.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.92","rise":"0.40%","time":"23:52","volumn":"872.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.92","rise":"0.40%","time":"23:53","volumn":"872.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.94","rise":"0.44%","time":"23:54","volumn":"877.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.94","rise":"0.43%","time":"23:55","volumn":"884.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.94","rise":"0.43%","time":"23:56","volumn":"884.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.94","rise":"0.43%","time":"23:57","volumn":"884.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.94","rise":"0.43%","time":"23:58","volumn":"885.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.94","rise":"0.43%","time":"23:59","volumn":"885.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.94","rise":"0.43%","time":"00:00","volumn":"886.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.99","rise":"0.51%","time":"00:01","volumn":"894.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.96","rise":"0.47%","time":"00:02","volumn":"901.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.96","rise":"0.47%","time":"00:03","volumn":"902.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.96","rise":"0.47%","time":"00:04","volumn":"902.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.96","rise":"0.47%","time":"00:05","volumn":"906.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.96","rise":"0.47%","time":"00:06","volumn":"908.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.96","rise":"0.47%","time":"00:07","volumn":"908.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.96","rise":"0.47%","time":"00:08","volumn":"909.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.05","rise":"0.60%","time":"00:09","volumn":"912.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.65%","time":"00:10","volumn":"922.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.06","rise":"0.62%","time":"00:11","volumn":"932.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.06","rise":"0.62%","time":"00:12","volumn":"933.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.06","rise":"0.62%","time":"00:13","volumn":"934.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.06","rise":"0.62%","time":"00:14","volumn":"936.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.04","rise":"0.59%","time":"00:15","volumn":"938.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.06","rise":"0.62%","time":"00:16","volumn":"940.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.06","rise":"0.62%","time":"00:17","volumn":"942.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.06","rise":"0.62%","time":"00:18","volumn":"943.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.03","rise":"0.57%","time":"00:19","volumn":"948.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.03","rise":"0.57%","time":"00:20","volumn":"948.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.03","rise":"0.57%","time":"00:21","volumn":"950.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.03","rise":"0.57%","time":"00:22","volumn":"951.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.03","rise":"0.57%","time":"00:23","volumn":"951.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.03","rise":"0.57%","time":"00:24","volumn":"952.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.02","rise":"0.56%","time":"00:25","volumn":"958.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.02","rise":"0.56%","time":"00:26","volumn":"960.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.06","rise":"0.62%","time":"00:27","volumn":"966.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.06","rise":"0.62%","time":"00:28","volumn":"967.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.06","rise":"0.62%","time":"00:29","volumn":"967.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.06","rise":"0.62%","time":"00:30","volumn":"971.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.06","rise":"0.62%","time":"00:31","volumn":"972.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.03","rise":"0.57%","time":"00:32","volumn":"981.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.04","rise":"0.58%","time":"00:33","volumn":"982.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.04","rise":"0.58%","time":"00:34","volumn":"987.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.04","rise":"0.58%","time":"00:35","volumn":"987.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.02","rise":"0.56%","time":"00:36","volumn":"991.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.02","rise":"0.55%","time":"00:37","volumn":"1005.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.97","rise":"0.48%","time":"00:38","volumn":"1019.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.97","rise":"0.48%","time":"00:39","volumn":"1020.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.00","rise":"0.52%","time":"00:40","volumn":"1030.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.00","rise":"0.52%","time":"00:41","volumn":"1030.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.00","rise":"0.52%","time":"00:42","volumn":"1035.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.03","rise":"0.57%","time":"00:43","volumn":"1036.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.03","rise":"0.57%","time":"00:44","volumn":"1037.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.03","rise":"0.57%","time":"00:45","volumn":"1037.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.03","rise":"0.57%","time":"00:46","volumn":"1037.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.03","rise":"0.57%","time":"00:47","volumn":"1037.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.03","rise":"0.57%","time":"00:48","volumn":"1042.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.03","rise":"0.57%","time":"00:49","volumn":"1043.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.03","rise":"0.57%","time":"00:50","volumn":"1043.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.07","rise":"0.63%","time":"00:51","volumn":"1048.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.07","rise":"0.63%","time":"00:52","volumn":"1048.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.07","rise":"0.63%","time":"00:53","volumn":"1056.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.02","rise":"0.56%","time":"00:54","volumn":"1058.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.02","rise":"0.56%","time":"00:55","volumn":"1058.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.02","rise":"0.56%","time":"00:56","volumn":"1058.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.02","rise":"0.56%","time":"00:57","volumn":"1058.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.02","rise":"0.56%","time":"00:58","volumn":"1059.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.02","rise":"0.56%","time":"00:59","volumn":"1059.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.02","rise":"0.56%","time":"01:00","volumn":"1060.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.02","rise":"0.56%","time":"01:01","volumn":"1060.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.02","rise":"0.56%","time":"01:02","volumn":"1060.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.00","rise":"0.53%","time":"01:03","volumn":"1063.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.00","rise":"0.53%","time":"01:04","volumn":"1063.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.00","rise":"0.53%","time":"01:05","volumn":"1065.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.00","rise":"0.53%","time":"01:06","volumn":"1065.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.99","rise":"0.51%","time":"01:07","volumn":"1067.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.99","rise":"0.51%","time":"01:08","volumn":"1069.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.99","rise":"0.51%","time":"01:09","volumn":"1069.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.99","rise":"0.51%","time":"01:10","volumn":"1071.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.99","rise":"0.51%","time":"01:11","volumn":"1071.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.03","rise":"0.57%","time":"01:12","volumn":"1083.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.02","rise":"0.56%","time":"01:13","volumn":"1093.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.99","rise":"0.51%","time":"01:14","volumn":"1105.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.99","rise":"0.51%","time":"01:15","volumn":"1106.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.00","rise":"0.52%","time":"01:16","volumn":"1113.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.00","rise":"0.52%","time":"01:17","volumn":"1115.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.00","rise":"0.52%","time":"01:18","volumn":"1115.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.00","rise":"0.52%","time":"01:19","volumn":"1115.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.04","rise":"0.59%","time":"01:20","volumn":"1118.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.04","rise":"0.59%","time":"01:21","volumn":"1118.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.04","rise":"0.59%","time":"01:22","volumn":"1118.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.04","rise":"0.59%","time":"01:23","volumn":"1119.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.05","rise":"0.61%","time":"01:24","volumn":"1123.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.05","rise":"0.61%","time":"01:25","volumn":"1124.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.05","rise":"0.61%","time":"01:26","volumn":"1125.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.06","rise":"0.61%","time":"01:27","volumn":"1127.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.05","rise":"0.60%","time":"01:28","volumn":"1131.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.05","rise":"0.60%","time":"01:29","volumn":"1132.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.05","rise":"0.60%","time":"01:30","volumn":"1132.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.05","rise":"0.60%","time":"01:31","volumn":"1133.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.05","rise":"0.60%","time":"01:32","volumn":"1133.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.05","rise":"0.60%","time":"01:33","volumn":"1133.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.07","rise":"0.63%","time":"01:34","volumn":"1142.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.07","rise":"0.63%","time":"01:35","volumn":"1144.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.07","rise":"0.63%","time":"01:36","volumn":"1144.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.07","rise":"0.63%","time":"01:37","volumn":"1148.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.07","rise":"0.63%","time":"01:38","volumn":"1151.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.07","rise":"0.63%","time":"01:39","volumn":"1152.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.65%","time":"01:40","volumn":"1161.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.65%","time":"01:41","volumn":"1162.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.65%","time":"01:42","volumn":"1165.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.65%","time":"01:43","volumn":"1168.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.65%","time":"01:44","volumn":"1175.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.65%","time":"01:45","volumn":"1175.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.65%","time":"01:46","volumn":"1178.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.09","rise":"0.66%","time":"01:47","volumn":"1183.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.07","rise":"0.63%","time":"01:48","volumn":"1188.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.07","rise":"0.63%","time":"01:49","volumn":"1189.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.64%","time":"01:50","volumn":"1200.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.64%","time":"01:51","volumn":"1202.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.64%","time":"01:52","volumn":"1204.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.64%","time":"01:53","volumn":"1204.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.64%","time":"01:54","volumn":"1204.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.64%","time":"01:55","volumn":"1207.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.64%","time":"01:56","volumn":"1207.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.64%","time":"01:57","volumn":"1209.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.96","rise":"0.47%","time":"01:58","volumn":"1212.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.97","rise":"0.48%","time":"01:59","volumn":"1216.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.95","rise":"0.45%","time":"02:00","volumn":"1220.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.11","rise":"0.69%","time":"02:01","volumn":"1227.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.11","rise":"0.69%","time":"02:02","volumn":"1230.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.11","rise":"0.69%","time":"02:03","volumn":"1236.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.02","rise":"0.56%","time":"02:04","volumn":"1240.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.96","rise":"0.47%","time":"02:05","volumn":"1241.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.02","rise":"0.56%","time":"02:06","volumn":"1258.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.99","rise":"0.52%","time":"02:07","volumn":"1272.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.96","rise":"0.46%","time":"02:08","volumn":"1278.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.96","rise":"0.46%","time":"02:09","volumn":"1279.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.96","rise":"0.46%","time":"02:10","volumn":"1286.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.96","rise":"0.46%","time":"02:11","volumn":"1289.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.96","rise":"0.46%","time":"02:12","volumn":"1293.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.99","rise":"0.51%","time":"02:13","volumn":"1296.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.99","rise":"0.51%","time":"02:14","volumn":"1297.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.99","rise":"0.51%","time":"02:15","volumn":"1298.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.09","rise":"0.66%","time":"02:16","volumn":"1302.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.09","rise":"0.66%","time":"02:17","volumn":"1305.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.09","rise":"0.67%","time":"02:18","volumn":"1316.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.07","rise":"0.63%","time":"02:19","volumn":"1321.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.07","rise":"0.63%","time":"02:20","volumn":"1324.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.11","rise":"0.69%","time":"02:21","volumn":"1335.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.11","rise":"0.69%","time":"02:22","volumn":"1335.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.05","rise":"0.60%","time":"02:23","volumn":"1343.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.05","rise":"0.60%","time":"02:24","volumn":"1345.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.05","rise":"0.60%","time":"02:25","volumn":"1345.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.05","rise":"0.60%","time":"02:26","volumn":"1346.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.13","rise":"0.72%","time":"02:27","volumn":"1356.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.13","rise":"0.72%","time":"02:28","volumn":"1356.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.18","rise":"0.80%","time":"02:29","volumn":"1371.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.18","rise":"0.80%","time":"02:30","volumn":"1371.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.18","rise":"0.80%","time":"02:31","volumn":"1375.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.06","rise":"0.62%","time":"02:32","volumn":"1402.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.06","rise":"0.62%","time":"02:33","volumn":"1408.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.18","rise":"0.80%","time":"02:34","volumn":"1414.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.24","rise":"0.89%","time":"02:35","volumn":"1433.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.02","rise":"0.56%","time":"02:36","volumn":"1460.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.13","rise":"0.72%","time":"02:37","volumn":"1469.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.16","rise":"0.77%","time":"02:38","volumn":"1480.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.25","rise":"0.91%","time":"02:39","volumn":"1484.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.31","rise":"0.98%","time":"02:40","volumn":"1494.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.31","rise":"0.98%","time":"02:41","volumn":"1499.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.44","rise":"1.19%","time":"02:42","volumn":"1504.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.39","rise":"1.11%","time":"02:43","volumn":"1508.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.36","rise":"1.07%","time":"02:44","volumn":"1519.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.48","rise":"1.25%","time":"02:45","volumn":"1528.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.46","rise":"1.22%","time":"02:46","volumn":"1544.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.47","rise":"1.23%","time":"02:47","volumn":"1550.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.50","rise":"1.28%","time":"02:48","volumn":"1564.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.50","rise":"1.28%","time":"02:49","volumn":"1566.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.57","rise":"1.37%","time":"02:50","volumn":"1568.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.59","rise":"1.41%","time":"02:51","volumn":"1571.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.59","rise":"1.41%","time":"02:52","volumn":"1574.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.61","rise":"1.44%","time":"02:53","volumn":"1590.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.61","rise":"1.44%","time":"02:54","volumn":"1591.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.57","rise":"1.38%","time":"02:55","volumn":"1601.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.57","rise":"1.38%","time":"02:56","volumn":"1604.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.55","rise":"1.35%","time":"02:57","volumn":"1617.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.55","rise":"1.35%","time":"02:58","volumn":"1622.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.55","rise":"1.35%","time":"02:59","volumn":"1623.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.55","rise":"1.35%","time":"03:00","volumn":"1628.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.60","rise":"1.42%","time":"03:01","volumn":"1630.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.57","rise":"1.38%","time":"03:02","volumn":"1635.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.55","rise":"1.35%","time":"03:03","volumn":"1654.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.51","rise":"1.29%","time":"03:04","volumn":"1659.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.49","rise":"1.25%","time":"03:05","volumn":"1661.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.47","rise":"1.23%","time":"03:06","volumn":"1673.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.50","rise":"1.28%","time":"03:07","volumn":"1676.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.51","rise":"1.29%","time":"03:08","volumn":"1683.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.55","rise":"1.35%","time":"03:09","volumn":"1684.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.55","rise":"1.35%","time":"03:10","volumn":"1684.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.53","rise":"1.32%","time":"03:11","volumn":"1700.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.47","rise":"1.23%","time":"03:12","volumn":"1711.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.47","rise":"1.23%","time":"03:13","volumn":"1712.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.45","rise":"1.20%","time":"03:14","volumn":"1722.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.45","rise":"1.20%","time":"03:15","volumn":"1725.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.45","rise":"1.20%","time":"03:16","volumn":"1734.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.45","rise":"1.20%","time":"03:17","volumn":"1741.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.45","rise":"1.20%","time":"03:18","volumn":"1747.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.44","rise":"1.18%","time":"03:19","volumn":"1751.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.44","rise":"1.19%","time":"03:20","volumn":"1758.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.37","rise":"1.08%","time":"03:21","volumn":"1769.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.33","rise":"1.02%","time":"03:22","volumn":"1775.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.36","rise":"1.06%","time":"03:23","volumn":"1786.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.36","rise":"1.07%","time":"03:24","volumn":"1793.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.36","rise":"1.07%","time":"03:25","volumn":"1794.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.43","rise":"1.17%","time":"03:26","volumn":"1800.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.44","rise":"1.19%","time":"03:27","volumn":"1803.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.44","rise":"1.19%","time":"03:28","volumn":"1807.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.40","rise":"1.13%","time":"03:29","volumn":"1813.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.39","rise":"1.10%","time":"03:30","volumn":"1818.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.39","rise":"1.10%","time":"03:31","volumn":"1827.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.39","rise":"1.10%","time":"03:32","volumn":"1831.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.29","rise":"0.96%","time":"03:33","volumn":"1837.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.29","rise":"0.96%","time":"03:34","volumn":"1840.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.29","rise":"0.96%","time":"03:35","volumn":"1841.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.29","rise":"0.96%","time":"03:36","volumn":"1847.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.34","rise":"1.04%","time":"03:37","volumn":"1858.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.34","rise":"1.04%","time":"03:38","volumn":"1867.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.34","rise":"1.04%","time":"03:39","volumn":"1871.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.22","rise":"0.86%","time":"03:40","volumn":"1879.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.22","rise":"0.86%","time":"03:41","volumn":"1884.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.28","rise":"0.95%","time":"03:42","volumn":"1896.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.25","rise":"0.90%","time":"03:43","volumn":"1910.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.26","rise":"0.92%","time":"03:44","volumn":"1929.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.28","rise":"0.95%","time":"03:45","volumn":"1934.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.31","rise":"0.99%","time":"03:46","volumn":"1942.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.31","rise":"0.99%","time":"03:47","volumn":"1945.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.30","rise":"0.98%","time":"03:48","volumn":"1964.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.28","rise":"0.95%","time":"03:49","volumn":"1971.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.35","rise":"1.05%","time":"03:50","volumn":"1983.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.26","rise":"0.92%","time":"03:51","volumn":"2001.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.20","rise":"0.83%","time":"03:52","volumn":"2024.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.20","rise":"0.83%","time":"03:53","volumn":"2055.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.20","rise":"0.83%","time":"03:54","volumn":"2082.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.11","rise":"0.69%","time":"03:55","volumn":"2122.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.07","rise":"0.63%","time":"03:56","volumn":"2195.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.65%","time":"03:57","volumn":"2250.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.65%","time":"03:58","volumn":"2302.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.08","rise":"0.65%","time":"03:59","volumn":"2384.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.09","rise":"0.66%","time":"04:00","volumn":"2476.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f1\u56fd\u56fd\u5bb6\u7535\u7f51\u516c\u53f8[NGG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NGG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NGG.html?from=360search","volume":"24.76\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/17","2024\/04\/30"]},"cy":{"o":["69.30","66.07","62.83","59.60","56.36"]},"cyrate":{"o":["0.57%","-4.12%","-8.82%","-13.51%","-18.21%"]},"p":[{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"68.90","rise":"0","time":"05\/17","volumn":"4854.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"65.68","rise":"-4.67%","time":"05\/18","volumn":"5793.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"65.78","rise":"-4.53%","time":"05\/19","volumn":"4320.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"65.88","rise":"-4.38%","time":"05\/22","volumn":"2533.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"66.06","rise":"-4.12%","time":"05\/23","volumn":"2734.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"64.86","rise":"-5.86%","time":"05\/24","volumn":"3017.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"64.09","rise":"-6.98%","time":"05\/25","volumn":"3586.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"64.66","rise":"-6.15%","time":"05\/26","volumn":"3994.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"65.36","rise":"-5.14%","time":"05\/30","volumn":"4194.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"65.81","rise":"-4.48%","time":"05\/31","volumn":"3553.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"65.94","rise":"-4.30%","time":"06\/01","volumn":"4427.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"65.49","rise":"-4.95%","time":"06\/02","volumn":"6562.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"65.78","rise":"-4.53%","time":"06\/05","volumn":"4642.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"66.12","rise":"-4.04%","time":"06\/06","volumn":"3666.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"65.60","rise":"-4.80%","time":"06\/07","volumn":"3783.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"65.79","rise":"-4.52%","time":"06\/08","volumn":"3756.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"66.07","rise":"-4.11%","time":"06\/09","volumn":"2617.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"65.16","rise":"-5.43%","time":"06\/12","volumn":"3323.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"65.03","rise":"-5.62%","time":"06\/13","volumn":"3250.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"64.86","rise":"-5.87%","time":"06\/14","volumn":"3432.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"66.06","rise":"-4.13%","time":"06\/15","volumn":"2603.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"66.74","rise":"-3.14%","time":"06\/16","volumn":"6095.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"66.64","rise":"-3.29%","time":"06\/20","volumn":"3279.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"66.61","rise":"-3.33%","time":"06\/21","volumn":"2888.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"65.87","rise":"-4.40%","time":"06\/22","volumn":"1995.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"65.38","rise":"-5.11%","time":"06\/23","volumn":"2578.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"65.88","rise":"-4.39%","time":"06\/26","volumn":"2342.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"66.38","rise":"-3.66%","time":"06\/27","volumn":"2063.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"65.88","rise":"-4.39%","time":"06\/28","volumn":"2088.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"65.00","rise":"-5.67%","time":"06\/29","volumn":"2780.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"66.14","rise":"-4.01%","time":"06\/30","volumn":"2412.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"66.41","rise":"-3.62%","time":"07\/03","volumn":"2842.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"65.13","rise":"-5.48%","time":"07\/05","volumn":"5745.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"64.68","rise":"-6.13%","time":"07\/06","volumn":"3422.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"63.80","rise":"-7.41%","time":"07\/07","volumn":"3238.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"63.27","rise":"-8.18%","time":"07\/10","volumn":"2865.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"63.99","rise":"-7.13%","time":"07\/11","volumn":"2630.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"65.38","rise":"-5.11%","time":"07\/12","volumn":"2943.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"66.53","rise":"-3.45%","time":"07\/13","volumn":"2008.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"66.74","rise":"-3.14%","time":"07\/14","volumn":"3470.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"66.40","rise":"-3.63%","time":"07\/17","volumn":"4011.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"65.88","rise":"-4.39%","time":"07\/18","volumn":"2641.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"67.10","rise":"-2.62%","time":"07\/19","volumn":"2555.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"67.69","rise":"-1.76%","time":"07\/20","volumn":"5576.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"67.52","rise":"-2.01%","time":"07\/21","volumn":"3475.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"67.73","rise":"-1.70%","time":"07\/24","volumn":"2567.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"67.41","rise":"-2.17%","time":"07\/25","volumn":"1765.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"67.55","rise":"-1.97%","time":"07\/26","volumn":"2768.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"66.39","rise":"-3.65%","time":"07\/27","volumn":"2017.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.95","rise":"-4.29%","time":"07\/28","volumn":"2545.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"66.19","rise":"-3.94%","time":"07\/31","volumn":"1819.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"64.48","rise":"-6.42%","time":"08\/01","volumn":"4954.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"62.96","rise":"-8.63%","time":"08\/02","volumn":"3046.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"61.50","rise":"-10.75%","time":"08\/03","volumn":"3761.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"61.64","rise":"-10.54%","time":"08\/04","volumn":"3461.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"61.29","rise":"-11.05%","time":"08\/07","volumn":"5151.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"61.99","rise":"-10.03%","time":"08\/08","volumn":"3709.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"61.98","rise":"-10.05%","time":"08\/09","volumn":"6248.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"62.21","rise":"-9.72%","time":"08\/10","volumn":"2764.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"62.22","rise":"-9.70%","time":"08\/11","volumn":"3794.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"61.68","rise":"-10.48%","time":"08\/14","volumn":"2339.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"60.54","rise":"-12.14%","time":"08\/15","volumn":"2318.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"60.39","rise":"-12.36%","time":"08\/16","volumn":"2017.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"59.69","rise":"-13.37%","time":"08\/17","volumn":"2001.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"60.18","rise":"-12.66%","time":"08\/18","volumn":"3110.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"60.03","rise":"-12.88%","time":"08\/21","volumn":"4161.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"59.69","rise":"-13.37%","time":"08\/22","volumn":"3239.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"60.92","rise":"-11.59%","time":"08\/23","volumn":"3224.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"60.47","rise":"-12.24%","time":"08\/24","volumn":"2372.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"60.98","rise":"-11.50%","time":"08\/25","volumn":"2071.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"61.19","rise":"-11.20%","time":"08\/28","volumn":"1939.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"62.16","rise":"-9.79%","time":"08\/29","volumn":"2756.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"62.52","rise":"-9.27%","time":"08\/30","volumn":"3745.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"62.02","rise":"-9.99%","time":"08\/31","volumn":"1850.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"61.71","rise":"-10.44%","time":"09\/01","volumn":"3621.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"60.55","rise":"-12.12%","time":"09\/05","volumn":"2654.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"60.48","rise":"-12.23%","time":"09\/06","volumn":"2052.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"61.72","rise":"-10.43%","time":"09\/07","volumn":"2935.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"61.98","rise":"-10.05%","time":"09\/08","volumn":"2515.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"62.34","rise":"-9.53%","time":"09\/11","volumn":"4819.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"62.17","rise":"-9.77%","time":"09\/12","volumn":"2836.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"62.42","rise":"-9.41%","time":"09\/13","volumn":"2727.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"63.63","rise":"-7.65%","time":"09\/14","volumn":"2650.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"63.04","rise":"-8.51%","time":"09\/15","volumn":"4883.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"62.87","rise":"-8.76%","time":"09\/18","volumn":"2674.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"62.47","rise":"-9.34%","time":"09\/19","volumn":"2619.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"63.42","rise":"-7.96%","time":"09\/20","volumn":"2502.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"62.76","rise":"-8.92%","time":"09\/21","volumn":"2203.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"62.17","rise":"-9.77%","time":"09\/22","volumn":"2418.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.22","rise":"-11.15%","time":"09\/25","volumn":"4240.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"60.36","rise":"-12.40%","time":"09\/26","volumn":"2794.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"59.21","rise":"-14.07%","time":"09\/27","volumn":"3852.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"58.60","rise":"-14.95%","time":"09\/28","volumn":"5437.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"59.44","rise":"-13.74%","time":"09\/29","volumn":"3902.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"57.02","rise":"-17.25%","time":"10\/02","volumn":"4816.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"56.36","rise":"-18.21%","time":"10\/03","volumn":"5797.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"56.96","rise":"-17.33%","time":"10\/04","volumn":"4065.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"57.53","rise":"-16.51%","time":"10\/05","volumn":"4791.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"57.50","rise":"-16.55%","time":"10\/06","volumn":"5201.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"57.95","rise":"-15.90%","time":"10\/09","volumn":"4151.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"59.06","rise":"-14.29%","time":"10\/10","volumn":"3890.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"59.60","rise":"-13.50%","time":"10\/11","volumn":"4397.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"58.29","rise":"-15.40%","time":"10\/12","volumn":"4755.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"59.12","rise":"-14.20%","time":"10\/13","volumn":"3776.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"59.17","rise":"-14.13%","time":"10\/16","volumn":"2649.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"59.01","rise":"-14.36%","time":"10\/17","volumn":"3039.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"58.43","rise":"-15.20%","time":"10\/18","volumn":"3152.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"58.25","rise":"-15.46%","time":"10\/19","volumn":"5769.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"57.71","rise":"-16.25%","time":"10\/20","volumn":"3312.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"57.69","rise":"-16.28%","time":"10\/23","volumn":"3755.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"58.57","rise":"-15.00%","time":"10\/24","volumn":"4134.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"58.42","rise":"-15.22%","time":"10\/25","volumn":"3124.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"59.18","rise":"-14.11%","time":"10\/26","volumn":"4024.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"58.69","rise":"-14.82%","time":"10\/27","volumn":"6566.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"59.03","rise":"-14.33%","time":"10\/30","volumn":"3413.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"58.96","rise":"-14.43%","time":"10\/31","volumn":"3343.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"59.87","rise":"-13.11%","time":"11\/01","volumn":"3870.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"60.59","rise":"-12.07%","time":"11\/02","volumn":"4080.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"60.93","rise":"-11.57%","time":"11\/03","volumn":"4018.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"60.55","rise":"-12.12%","time":"11\/06","volumn":"3058.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"60.30","rise":"-12.49%","time":"11\/07","volumn":"3016.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"59.51","rise":"-13.63%","time":"11\/08","volumn":"3593.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"59.28","rise":"-13.97%","time":"11\/09","volumn":"3624.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"59.79","rise":"-13.23%","time":"11\/10","volumn":"3786.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"59.66","rise":"-13.42%","time":"11\/13","volumn":"4302.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"61.47","rise":"-10.79%","time":"11\/14","volumn":"3095.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"60.78","rise":"-11.79%","time":"11\/15","volumn":"2577.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"62.25","rise":"-9.66%","time":"11\/16","volumn":"3591.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"63.23","rise":"-8.23%","time":"11\/17","volumn":"1.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"64.00","rise":"-7.12%","time":"11\/20","volumn":"1.47\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"64.40","rise":"-6.54%","time":"11\/21","volumn":"1.11\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"64.50","rise":"-6.39%","time":"11\/22","volumn":"4135.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"64.98","rise":"-5.70%","time":"11\/24","volumn":"3697.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"65.41","rise":"-5.07%","time":"11\/27","volumn":"4139.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"65.70","rise":"-4.65%","time":"11\/28","volumn":"5776.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"65.91","rise":"-4.35%","time":"11\/29","volumn":"4345.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"66.01","rise":"-4.20%","time":"11\/30","volumn":"4011.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"66.84","rise":"-3.00%","time":"12\/01","volumn":"4013.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"66.21","rise":"-3.91%","time":"12\/04","volumn":"4550.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"66.24","rise":"-3.87%","time":"12\/05","volumn":"5822.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"67.13","rise":"-2.58%","time":"12\/06","volumn":"3220.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"67.81","rise":"-1.59%","time":"12\/07","volumn":"3611.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"67.47","rise":"-2.08%","time":"12\/08","volumn":"3361.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"67.77","rise":"-1.65%","time":"12\/11","volumn":"4831.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"66.95","rise":"-2.84%","time":"12\/12","volumn":"1.39\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"69.30","rise":"0.57%","time":"12\/13","volumn":"6157.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"69.29","rise":"0.56%","time":"12\/14","volumn":"4104.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"67.82","rise":"-1.57%","time":"12\/15","volumn":"4728.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"67.15","rise":"-2.55%","time":"12\/18","volumn":"3568.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"67.81","rise":"-1.59%","time":"12\/19","volumn":"3228.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"67.33","rise":"-2.28%","time":"12\/20","volumn":"3084.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"68.18","rise":"-1.05%","time":"12\/21","volumn":"3673.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"68.62","rise":"-0.41%","time":"12\/22","volumn":"2522.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"68.89","rise":"-0.02%","time":"12\/26","volumn":"1711.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"68.48","rise":"-0.62%","time":"12\/27","volumn":"2764.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"68.21","rise":"-1.01%","time":"12\/28","volumn":"1817.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"67.99","rise":"-1.33%","time":"12\/29","volumn":"1921.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"67.82","rise":"-1.57%","time":"01\/02","volumn":"4542.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"68.38","rise":"-0.76%","time":"01\/03","volumn":"3351.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"68.98","rise":"0.11%","time":"01\/04","volumn":"5935.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"69.28","rise":"0.55%","time":"01\/05","volumn":"2915.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"69.17","rise":"0.39%","time":"01\/08","volumn":"2993.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"68.90","rise":"-0.01%","time":"01\/09","volumn":"3488.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"68.87","rise":"-0.05%","time":"01\/10","volumn":"1686.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"68.29","rise":"-0.89%","time":"01\/11","volumn":"3201.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"68.68","rise":"-0.33%","time":"01\/12","volumn":"2186.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"68.06","rise":"-1.23%","time":"01\/16","volumn":"2711.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"66.23","rise":"-3.88%","time":"01\/17","volumn":"5016.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"65.94","rise":"-4.30%","time":"01\/18","volumn":"3045.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"66.11","rise":"-4.06%","time":"01\/19","volumn":"2728.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"66.38","rise":"-3.66%","time":"01\/22","volumn":"5638.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"66.70","rise":"-3.20%","time":"01\/23","volumn":"2.03\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"66.28","rise":"-3.81%","time":"01\/24","volumn":"1.76\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"66.57","rise":"-3.39%","time":"01\/25","volumn":"2812.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"67.22","rise":"-2.44%","time":"01\/26","volumn":"2606.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"67.53","rise":"-1.99%","time":"01\/29","volumn":"2827.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"67.51","rise":"-2.02%","time":"01\/30","volumn":"1909.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"67.53","rise":"-1.99%","time":"01\/31","volumn":"2322.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"68.58","rise":"-0.47%","time":"02\/01","volumn":"6222.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"66.88","rise":"-2.94%","time":"02\/02","volumn":"2247.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"66.85","rise":"-2.98%","time":"02\/05","volumn":"9854.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"66.57","rise":"-3.39%","time":"02\/06","volumn":"1.43\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"66.46","rise":"-3.55%","time":"02\/07","volumn":"4841.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"64.88","rise":"-5.84%","time":"02\/08","volumn":"4688.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"64.22","rise":"-6.80%","time":"02\/09","volumn":"4286.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"64.58","rise":"-6.28%","time":"02\/12","volumn":"4123.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"63.70","rise":"-7.55%","time":"02\/13","volumn":"2894.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"64.02","rise":"-7.09%","time":"02\/14","volumn":"8966.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"64.80","rise":"-5.96%","time":"02\/15","volumn":"2974.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"65.09","rise":"-5.54%","time":"02\/16","volumn":"2565.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"66.71","rise":"-3.18%","time":"02\/20","volumn":"6477.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"66.68","rise":"-3.23%","time":"02\/21","volumn":"5334.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"66.03","rise":"-4.17%","time":"02\/22","volumn":"3494.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"66.64","rise":"-3.29%","time":"02\/23","volumn":"2408.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"65.66","rise":"-4.71%","time":"02\/26","volumn":"2843.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"66.38","rise":"-3.66%","time":"02\/27","volumn":"2085.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"66.08","rise":"-4.10%","time":"02\/28","volumn":"3762.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"66.66","rise":"-3.26%","time":"02\/29","volumn":"3260.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"66.53","rise":"-3.45%","time":"03\/01","volumn":"2539.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"67.48","rise":"-2.07%","time":"03\/04","volumn":"3753.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"67.75","rise":"-1.68%","time":"03\/05","volumn":"4061.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"68.42","rise":"-0.70%","time":"03\/06","volumn":"2991.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"68.72","rise":"-0.27%","time":"03\/07","volumn":"2661.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"68.80","rise":"-0.15%","time":"03\/08","volumn":"3807.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"68.59","rise":"-0.46%","time":"03\/11","volumn":"2368.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"67.49","rise":"-2.05%","time":"03\/12","volumn":"3335.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"67.60","rise":"-1.89%","time":"03\/13","volumn":"2243.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"67.45","rise":"-2.11%","time":"03\/14","volumn":"2195.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"67.89","rise":"-1.47%","time":"03\/15","volumn":"3686.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"67.21","rise":"-2.46%","time":"03\/18","volumn":"2276.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"67.29","rise":"-2.34%","time":"03\/19","volumn":"1841.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"68.53","rise":"-0.54%","time":"03\/20","volumn":"2838.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"67.92","rise":"-1.43%","time":"03\/21","volumn":"3110.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.00","rise":"-1.31%","time":"03\/22","volumn":"2175.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.98","rise":"-1.34%","time":"03\/25","volumn":"4790.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.15","rise":"-2.55%","time":"03\/26","volumn":"3725.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.83","rise":"-1.56%","time":"03\/27","volumn":"3022.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.22","rise":"-0.99%","time":"03\/28","volumn":"2799.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"67.83","rise":"-1.56%","time":"04\/01","volumn":"2328.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"68.02","rise":"-1.28%","time":"04\/02","volumn":"3209.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"68.16","rise":"-1.08%","time":"04\/03","volumn":"2473.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"68.21","rise":"-1.01%","time":"04\/04","volumn":"2331.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"66.33","rise":"-3.74%","time":"04\/05","volumn":"4047.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"66.56","rise":"-3.40%","time":"04\/08","volumn":"4144.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"66.77","rise":"-3.10%","time":"04\/09","volumn":"2152.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"64.87","rise":"-5.85%","time":"04\/10","volumn":"2940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"64.66","rise":"-6.16%","time":"04\/11","volumn":"2462.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.00","rise":"-5.67%","time":"04\/12","volumn":"4377.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.51","rise":"-6.38%","time":"04\/15","volumn":"3121.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.52","rise":"-7.81%","time":"04\/16","volumn":"4495.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.59","rise":"-6.26%","time":"04\/17","volumn":"2864.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.44","rise":"-5.03%","time":"04\/18","volumn":"3504.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.38","rise":"-5.11%","time":"04\/19","volumn":"4888.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.85","rise":"-4.43%","time":"04\/22","volumn":"4514.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.84","rise":"-3.00%","time":"04\/23","volumn":"3364.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.82","rise":"-3.02%","time":"04\/24","volumn":"2537.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.76","rise":"-3.11%","time":"04\/25","volumn":"2323.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.31","rise":"-3.77%","time":"04\/26","volumn":"2870.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.12","rise":"-2.59%","time":"04\/29","volumn":"2317.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.65","rise":"-3.27%","time":"04\/30","volumn":"2171.00"}],"points":"240"}}