{"amount":"1.05\u4ebf","changeAmount":"-0.19","close":"45.71","currentPrice":"45.52","currenttime":"2024-05-02 04:00:03","e":{"@attributes":{"datetime":"2024-05-02 04:00:03","e1":"45.52","e2":"-0.19","e3":"(-0.40%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/26","04\/27","04\/29","04\/30","05\/01"]},"cy":{"o":["45.93","45.58","45.23","44.88","44.53"]},"cyrate":{"o":["0.75%","-0.02%","-0.79%","-1.56%","-2.33%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.59","rise":"0","time":"02:35","volumn":"124.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.59","rise":"0.01%","time":"02:40","volumn":"78.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.60","rise":"0.02%","time":"02:45","volumn":"144.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.55","rise":"-0.08%","time":"02:50","volumn":"126.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.55","rise":"-0.09%","time":"02:55","volumn":"124.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.59","rise":"-0.01%","time":"03:00","volumn":"150.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.53","rise":"-0.13%","time":"03:05","volumn":"144.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.53","rise":"-0.13%","time":"03:10","volumn":"166.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.52","rise":"-0.16%","time":"03:15","volumn":"389.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.55","rise":"-0.10%","time":"03:20","volumn":"270.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.55","rise":"-0.10%","time":"03:25","volumn":"200.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.55","rise":"-0.09%","time":"03:30","volumn":"233.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.53","rise":"-0.12%","time":"03:35","volumn":"208.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.49","rise":"-0.22%","time":"03:40","volumn":"337.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.56","rise":"-0.07%","time":"03:45","volumn":"269.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.49","rise":"-0.22%","time":"03:50","volumn":"521.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.64","rise":"0.11%","time":"03:55","volumn":"1306.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.54","rise":"-0.11%","time":"04:00","volumn":"1.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.90","rise":"0.68%","time":"21:35","volumn":"556.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.93","rise":"0.75%","time":"21:40","volumn":"278.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.81","rise":"0.48%","time":"21:45","volumn":"530.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.73","rise":"0.32%","time":"21:50","volumn":"251.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.66","rise":"0.14%","time":"21:55","volumn":"279.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.60","rise":"0.02%","time":"22:00","volumn":"319.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.58","rise":"-0.03%","time":"22:05","volumn":"232.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.55","rise":"-0.10%","time":"22:10","volumn":"303.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.53","rise":"-0.13%","time":"22:15","volumn":"330.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.51","rise":"-0.18%","time":"22:20","volumn":"343.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.45","rise":"-0.32%","time":"22:25","volumn":"343.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.48","rise":"-0.23%","time":"22:30","volumn":"272.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.59","rise":"0.00%","time":"22:35","volumn":"539.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.54","rise":"-0.11%","time":"22:40","volumn":"424.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.50","rise":"-0.20%","time":"22:45","volumn":"254.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.49","rise":"-0.21%","time":"22:50","volumn":"297.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.50","rise":"-0.20%","time":"22:55","volumn":"369.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.57","rise":"-0.04%","time":"23:00","volumn":"333.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.59","rise":"0.01%","time":"23:05","volumn":"631.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.63","rise":"0.10%","time":"23:10","volumn":"520.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.62","rise":"0.08%","time":"23:15","volumn":"272.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.72","rise":"0.29%","time":"23:20","volumn":"559.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.71","rise":"0.26%","time":"23:25","volumn":"171.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.63","rise":"0.10%","time":"23:30","volumn":"227.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.61","rise":"0.04%","time":"23:35","volumn":"181.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.62","rise":"0.07%","time":"23:40","volumn":"88.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.69","rise":"0.21%","time":"23:45","volumn":"130.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.62","rise":"0.07%","time":"23:50","volumn":"101.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.59","rise":"0.01%","time":"23:55","volumn":"85.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.60","rise":"0.02%","time":"00:00","volumn":"92.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.57","rise":"-0.04%","time":"00:05","volumn":"123.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.60","rise":"0.02%","time":"00:10","volumn":"88.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.55","rise":"-0.10%","time":"00:15","volumn":"191.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.56","rise":"-0.05%","time":"00:20","volumn":"701.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.55","rise":"-0.08%","time":"00:25","volumn":"291.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.59","rise":"-0.01%","time":"00:30","volumn":"225.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.59","rise":"0.00%","time":"00:35","volumn":"331.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.59","rise":"0.01%","time":"00:40","volumn":"67.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.59","rise":"0.00%","time":"00:45","volumn":"451.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.57","rise":"-0.04%","time":"00:50","volumn":"1687.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.03%","time":"00:55","volumn":"232.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.03%","time":"01:00","volumn":"141.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.53","rise":"-0.12%","time":"01:05","volumn":"162.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.53","rise":"-0.12%","time":"01:10","volumn":"166.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.53","rise":"-0.12%","time":"01:15","volumn":"162.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.55","rise":"-0.10%","time":"01:20","volumn":"267.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.53","rise":"-0.13%","time":"01:25","volumn":"226.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.52","rise":"-0.15%","time":"01:30","volumn":"194.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.55","rise":"-0.08%","time":"01:35","volumn":"203.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.52","rise":"-0.14%","time":"01:40","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.56","rise":"-0.07%","time":"01:45","volumn":"104.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.55","rise":"-0.10%","time":"01:50","volumn":"150.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.59","rise":"0.01%","time":"01:55","volumn":"401.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.60","rise":"0.02%","time":"02:00","volumn":"240.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.52","rise":"-0.16%","time":"02:05","volumn":"122.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.51","rise":"-0.19%","time":"02:10","volumn":"93.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.48","rise":"-0.25%","time":"02:15","volumn":"201.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.42","rise":"-0.37%","time":"02:20","volumn":"171.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.44","rise":"-0.33%","time":"02:25","volumn":"417.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.41","rise":"-0.41%","time":"02:30","volumn":"1253.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.40","rise":"-0.42%","time":"02:35","volumn":"136.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.40","rise":"-0.42%","time":"02:40","volumn":"138.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.41","rise":"-0.39%","time":"02:45","volumn":"129.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.34","rise":"-0.55%","time":"02:50","volumn":"161.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.29","rise":"-0.66%","time":"02:55","volumn":"118.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.32","rise":"-0.59%","time":"03:00","volumn":"115.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.38","rise":"-0.46%","time":"03:05","volumn":"134.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.38","rise":"-0.45%","time":"03:10","volumn":"145.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.40","rise":"-0.43%","time":"03:15","volumn":"130.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.40","rise":"-0.42%","time":"03:20","volumn":"270.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.38","rise":"-0.46%","time":"03:25","volumn":"159.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.40","rise":"-0.43%","time":"03:30","volumn":"250.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.38","rise":"-0.47%","time":"03:35","volumn":"429.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.33","rise":"-0.58%","time":"03:40","volumn":"260.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.30","rise":"-0.64%","time":"03:45","volumn":"589.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.39","rise":"-0.44%","time":"03:50","volumn":"946.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.48","rise":"-0.23%","time":"03:55","volumn":"1340.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.37","rise":"-0.48%","time":"04:00","volumn":"6842.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.34","rise":"-0.55%","time":"21:35","volumn":"467.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.40","rise":"-0.42%","time":"21:40","volumn":"356.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.43","rise":"-0.35%","time":"21:45","volumn":"267.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.36","rise":"-0.50%","time":"21:50","volumn":"331.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.30","rise":"-0.65%","time":"21:55","volumn":"1311.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.22","rise":"-0.81%","time":"22:00","volumn":"239.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.23","rise":"-0.78%","time":"22:05","volumn":"212.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.24","rise":"-0.77%","time":"22:10","volumn":"204.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.25","rise":"-0.75%","time":"22:15","volumn":"319.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.10","rise":"-1.07%","time":"22:20","volumn":"364.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.14","rise":"-0.99%","time":"22:25","volumn":"209.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.16","rise":"-0.94%","time":"22:30","volumn":"235.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.21","rise":"-0.83%","time":"22:35","volumn":"213.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.25","rise":"-0.75%","time":"22:40","volumn":"145.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.13","rise":"-1.01%","time":"22:45","volumn":"435.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.11","rise":"-1.05%","time":"22:50","volumn":"267.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.16","rise":"-0.94%","time":"22:55","volumn":"185.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.14","rise":"-0.99%","time":"23:00","volumn":"164.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.16","rise":"-0.93%","time":"23:05","volumn":"221.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.22","rise":"-0.82%","time":"23:10","volumn":"127.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.19","rise":"-0.88%","time":"23:15","volumn":"177.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.23","rise":"-0.79%","time":"23:20","volumn":"97.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.16","rise":"-0.93%","time":"23:25","volumn":"87.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.18","rise":"-0.90%","time":"23:30","volumn":"146.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.16","rise":"-0.93%","time":"23:35","volumn":"81.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.17","rise":"-0.91%","time":"23:40","volumn":"94.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.15","rise":"-0.98%","time":"23:45","volumn":"204.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.12","rise":"-1.03%","time":"23:50","volumn":"163.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.09","rise":"-1.10%","time":"23:55","volumn":"155.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.05","rise":"-1.18%","time":"00:00","volumn":"160.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.09","rise":"-1.10%","time":"00:05","volumn":"102.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.13","rise":"-1.01%","time":"00:10","volumn":"74.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.15","rise":"-0.98%","time":"00:15","volumn":"82.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.18","rise":"-0.90%","time":"00:20","volumn":"93.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.14","rise":"-0.99%","time":"00:25","volumn":"227.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.13","rise":"-1.00%","time":"00:30","volumn":"142.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.12","rise":"-1.03%","time":"00:35","volumn":"93.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.11","rise":"-1.05%","time":"00:40","volumn":"94.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.11","rise":"-1.05%","time":"00:45","volumn":"78.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.14","rise":"-0.99%","time":"00:50","volumn":"67.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.17","rise":"-0.92%","time":"00:55","volumn":"54.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.12","rise":"-1.03%","time":"01:00","volumn":"205.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.07","rise":"-1.14%","time":"01:05","volumn":"1012.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.05","rise":"-1.18%","time":"01:10","volumn":"69.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.07","rise":"-1.14%","time":"01:15","volumn":"133.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.03","rise":"-1.23%","time":"01:20","volumn":"84.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.02","rise":"-1.24%","time":"01:25","volumn":"94.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.00","rise":"-1.29%","time":"01:30","volumn":"144.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.01","rise":"-1.27%","time":"01:35","volumn":"144.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.01","rise":"-1.27%","time":"01:40","volumn":"156.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"44.98","rise":"-1.34%","time":"01:45","volumn":"173.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.00","rise":"-1.29%","time":"01:50","volumn":"235.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.09","rise":"-1.10%","time":"01:55","volumn":"188.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.09","rise":"-1.10%","time":"02:00","volumn":"115.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.10","rise":"-1.07%","time":"02:05","volumn":"186.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.12","rise":"-1.04%","time":"02:10","volumn":"199.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.10","rise":"-1.06%","time":"02:15","volumn":"195.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.09","rise":"-1.11%","time":"02:20","volumn":"272.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.01","rise":"-1.27%","time":"02:25","volumn":"165.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.02","rise":"-1.25%","time":"02:30","volumn":"130.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.02","rise":"-1.25%","time":"02:35","volumn":"190.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"44.99","rise":"-1.31%","time":"02:40","volumn":"127.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.02","rise":"-1.24%","time":"02:45","volumn":"143.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.03","rise":"-1.22%","time":"02:50","volumn":"114.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.03","rise":"-1.22%","time":"02:55","volumn":"178.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.02","rise":"-1.26%","time":"03:00","volumn":"152.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.01","rise":"-1.27%","time":"03:05","volumn":"124.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.03","rise":"-1.23%","time":"03:10","volumn":"771.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.02","rise":"-1.25%","time":"03:15","volumn":"158.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.03","rise":"-1.23%","time":"03:20","volumn":"291.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"44.99","rise":"-1.32%","time":"03:25","volumn":"193.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"44.98","rise":"-1.34%","time":"03:30","volumn":"376.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"44.88","rise":"-1.56%","time":"03:35","volumn":"345.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"44.86","rise":"-1.60%","time":"03:40","volumn":"375.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"44.92","rise":"-1.47%","time":"03:45","volumn":"283.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"44.93","rise":"-1.45%","time":"03:50","volumn":"391.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"44.97","rise":"-1.37%","time":"03:55","volumn":"1015.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"44.85","rise":"-1.62%","time":"04:00","volumn":"6049.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.87","rise":"-1.58%","time":"21:35","volumn":"532.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.95","rise":"-1.39%","time":"21:40","volumn":"300.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.92","rise":"-1.47%","time":"21:45","volumn":"297.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.81","rise":"-1.70%","time":"21:50","volumn":"200.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.85","rise":"-1.62%","time":"21:55","volumn":"124.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.64","rise":"-2.08%","time":"22:00","volumn":"182.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.70","rise":"-1.95%","time":"22:05","volumn":"354.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.67","rise":"-2.01%","time":"22:10","volumn":"209.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.69","rise":"-1.97%","time":"22:15","volumn":"178.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.72","rise":"-1.91%","time":"22:20","volumn":"165.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.74","rise":"-1.85%","time":"22:25","volumn":"122.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.69","rise":"-1.97%","time":"22:30","volumn":"105.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.70","rise":"-1.95%","time":"22:35","volumn":"169.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.83","rise":"-1.67%","time":"22:40","volumn":"109.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.81","rise":"-1.71%","time":"22:45","volumn":"148.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.84","rise":"-1.65%","time":"22:50","volumn":"125.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.87","rise":"-1.58%","time":"22:55","volumn":"142.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.91","rise":"-1.50%","time":"23:00","volumn":"112.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.88","rise":"-1.55%","time":"23:05","volumn":"129.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.87","rise":"-1.59%","time":"23:10","volumn":"107.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.85","rise":"-1.62%","time":"23:15","volumn":"131.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.80","rise":"-1.73%","time":"23:20","volumn":"85.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.80","rise":"-1.73%","time":"23:25","volumn":"83.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.80","rise":"-1.73%","time":"23:30","volumn":"121.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.80","rise":"-1.74%","time":"23:35","volumn":"193.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.79","rise":"-1.75%","time":"23:40","volumn":"151.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.74","rise":"-1.86%","time":"23:45","volumn":"92.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.73","rise":"-1.90%","time":"23:50","volumn":"104.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.73","rise":"-1.89%","time":"23:55","volumn":"77.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.76","rise":"-1.82%","time":"00:00","volumn":"97.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.76","rise":"-1.83%","time":"00:05","volumn":"96.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.78","rise":"-1.77%","time":"00:10","volumn":"94.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.77","rise":"-1.81%","time":"00:15","volumn":"130.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.78","rise":"-1.78%","time":"00:20","volumn":"103.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.85","rise":"-1.62%","time":"00:25","volumn":"67.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.84","rise":"-1.65%","time":"00:30","volumn":"87.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.86","rise":"-1.60%","time":"00:35","volumn":"86.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.91","rise":"-1.48%","time":"00:40","volumn":"108.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.56%","time":"00:45","volumn":"86.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.57%","time":"00:50","volumn":"102.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.85","rise":"-1.61%","time":"00:55","volumn":"74.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.56%","time":"01:00","volumn":"84.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.91","rise":"-1.49%","time":"01:05","volumn":"94.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.95","rise":"-1.40%","time":"01:10","volumn":"78.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.45%","time":"01:15","volumn":"68.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.95","rise":"-1.41%","time":"01:20","volumn":"103.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.96","rise":"-1.38%","time":"01:25","volumn":"136.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.91","rise":"-1.50%","time":"01:30","volumn":"81.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.95","rise":"-1.41%","time":"01:35","volumn":"148.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.97","rise":"-1.37%","time":"01:40","volumn":"63.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.95","rise":"-1.40%","time":"01:45","volumn":"97.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.92","rise":"-1.46%","time":"01:50","volumn":"118.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.94","rise":"-1.44%","time":"01:55","volumn":"98.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.95","rise":"-1.41%","time":"02:00","volumn":"113.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.45%","time":"02:05","volumn":"111.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.92","rise":"-1.46%","time":"02:10","volumn":"109.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.45%","time":"02:15","volumn":"137.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.51%","time":"02:20","volumn":"69.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.56%","time":"02:25","volumn":"152.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.52%","time":"02:30","volumn":"110.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.57%","time":"02:35","volumn":"154.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.56%","time":"02:40","volumn":"125.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.84","rise":"-1.66%","time":"02:45","volumn":"122.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.83","rise":"-1.67%","time":"02:50","volumn":"151.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.57%","time":"02:55","volumn":"171.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.89","rise":"-1.54%","time":"03:00","volumn":"204.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.87","rise":"-1.58%","time":"03:05","volumn":"170.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.57%","time":"03:10","volumn":"136.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.85","rise":"-1.62%","time":"03:15","volumn":"188.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.56%","time":"03:20","volumn":"170.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.55%","time":"03:25","volumn":"189.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.87","rise":"-1.59%","time":"03:30","volumn":"147.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.52%","time":"03:35","volumn":"215.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.57%","time":"03:40","volumn":"193.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.92","rise":"-1.46%","time":"03:45","volumn":"304.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.91","rise":"-1.49%","time":"03:50","volumn":"420.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.95","rise":"-1.40%","time":"03:55","volumn":"749.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.45%","time":"04:00","volumn":"6469.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.53","rise":"-2.33%","time":"21:35","volumn":"1260.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.81","rise":"-1.71%","time":"21:40","volumn":"280.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.73","rise":"-1.88%","time":"21:45","volumn":"140.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.79","rise":"-1.75%","time":"21:50","volumn":"211.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.75","rise":"-1.84%","time":"21:55","volumn":"206.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.77","rise":"-1.80%","time":"22:00","volumn":"136.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.45%","time":"22:05","volumn":"145.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.51%","time":"22:10","volumn":"272.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.03","rise":"-1.22%","time":"22:15","volumn":"173.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.10","rise":"-1.07%","time":"22:20","volumn":"178.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.13","rise":"-1.01%","time":"22:25","volumn":"360.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.19","rise":"-0.89%","time":"22:30","volumn":"176.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.20","rise":"-0.86%","time":"22:35","volumn":"179.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.24","rise":"-0.77%","time":"22:40","volumn":"260.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.31","rise":"-0.61%","time":"22:45","volumn":"143.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.42%","time":"22:50","volumn":"189.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.46","rise":"-0.29%","time":"22:55","volumn":"269.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.52","rise":"-0.15%","time":"23:00","volumn":"178.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"0.03%","time":"23:05","volumn":"313.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.58","rise":"-0.02%","time":"23:10","volumn":"245.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.45","rise":"-0.31%","time":"23:15","volumn":"611.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.48","rise":"-0.24%","time":"23:20","volumn":"219.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.51","rise":"-0.19%","time":"23:25","volumn":"177.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.56","rise":"-0.05%","time":"23:30","volumn":"403.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.45","rise":"-0.32%","time":"23:35","volumn":"163.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.48","rise":"-0.23%","time":"23:40","volumn":"130.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.55","rise":"-0.10%","time":"23:45","volumn":"143.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.67","rise":"0.19%","time":"23:50","volumn":"623.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.72","rise":"0.27%","time":"23:55","volumn":"280.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.70","rise":"0.23%","time":"00:00","volumn":"270.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.66","rise":"0.14%","time":"00:05","volumn":"232.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.67","rise":"0.18%","time":"00:10","volumn":"115.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.58","rise":"-0.03%","time":"00:15","volumn":"245.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.60","rise":"0.02%","time":"00:20","volumn":"148.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.58","rise":"-0.03%","time":"00:25","volumn":"128.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.60","rise":"0.02%","time":"00:30","volumn":"205.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.55","rise":"-0.10%","time":"00:35","volumn":"175.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.52","rise":"-0.15%","time":"00:40","volumn":"126.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.55","rise":"-0.10%","time":"00:45","volumn":"94.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.53","rise":"-0.12%","time":"00:50","volumn":"121.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.60","rise":"0.02%","time":"00:55","volumn":"147.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.56","rise":"-0.07%","time":"01:00","volumn":"98.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.58","rise":"-0.02%","time":"01:05","volumn":"86.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.63","rise":"0.10%","time":"01:10","volumn":"127.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.71","rise":"0.26%","time":"01:15","volumn":"151.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.70","rise":"0.25%","time":"01:20","volumn":"159.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.71","rise":"0.26%","time":"01:25","volumn":"144.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.67","rise":"0.19%","time":"01:30","volumn":"190.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.63","rise":"0.10%","time":"01:35","volumn":"78.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.63","rise":"0.10%","time":"01:40","volumn":"184.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.68","rise":"0.20%","time":"01:45","volumn":"127.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.69","rise":"0.21%","time":"01:50","volumn":"169.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.67","rise":"0.18%","time":"01:55","volumn":"135.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.72","rise":"0.29%","time":"02:00","volumn":"198.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.72","rise":"0.27%","time":"02:05","volumn":"157.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.69","rise":"0.22%","time":"02:10","volumn":"202.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.70","rise":"0.23%","time":"02:15","volumn":"195.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.72","rise":"0.27%","time":"02:20","volumn":"136.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.71","rise":"0.26%","time":"02:25","volumn":"101.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.67","rise":"0.18%","time":"02:30","volumn":"269.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.72","rise":"0.29%","time":"02:35","volumn":"150.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.68","rise":"0.20%","time":"02:40","volumn":"206.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.13%","time":"02:45","volumn":"161.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.68","rise":"0.20%","time":"02:50","volumn":"170.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.13%","time":"02:55","volumn":"123.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.64","rise":"0.11%","time":"03:00","volumn":"212.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.72","rise":"0.29%","time":"03:05","volumn":"190.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.74","rise":"0.34%","time":"03:10","volumn":"127.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.73","rise":"0.30%","time":"03:15","volumn":"244.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.72","rise":"0.27%","time":"03:20","volumn":"270.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.73","rise":"0.32%","time":"03:25","volumn":"247.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.77","rise":"0.40%","time":"03:30","volumn":"322.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.73","rise":"0.30%","time":"03:35","volumn":"364.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.69","rise":"0.21%","time":"03:40","volumn":"443.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.77","rise":"0.39%","time":"03:45","volumn":"628.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.78","rise":"0.43%","time":"03:50","volumn":"934.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.74","rise":"0.34%","time":"03:55","volumn":"1531.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.71","rise":"0.26%","time":"04:00","volumn":"7677.00"}],"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":"135.71\u4ebf","maxPrice":"45.82","minPrice":"45.09","monthlyTendency":{"cx":{"o":["2024\/04\/03","2024\/04\/30"]},"cy":{"o":["45.71","44.86","44.01","43.16","42.31"]},"cyrate":{"o":["6.45%","4.47%","2.49%","0.51%","-1.47%"]},"p":[{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"42.94","rise":"0","time":"04\/03","volumn":"2.62\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"43.99","rise":"2.45%","time":"04\/04","volumn":"3.24\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"43.30","rise":"0.84%","time":"04\/05","volumn":"2.94\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"43.72","rise":"1.82%","time":"04\/08","volumn":"2.30\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"44.45","rise":"3.52%","time":"04\/09","volumn":"3.06\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.68","rise":"1.72%","time":"04\/10","volumn":"2.31\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.21","rise":"0.63%","time":"04\/11","volumn":"1.96\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.31","rise":"-1.47%","time":"04\/12","volumn":"1.65\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"42.69","rise":"-0.58%","time":"04\/15","volumn":"2.06\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"43.01","rise":"0.16%","time":"04\/16","volumn":"2.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"43.31","rise":"0.86%","time":"04\/17","volumn":"1.78\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"43.71","rise":"1.79%","time":"04\/18","volumn":"2.34\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.20","rise":"2.93%","time":"04\/19","volumn":"2.24\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.12","rise":"5.08%","time":"04\/22","volumn":"2.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.96","rise":"4.70%","time":"04\/23","volumn":"2.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.54","rise":"6.05%","time":"04\/24","volumn":"3.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.37","rise":"5.66%","time":"04\/25","volumn":"3.08\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"44.85","rise":"4.45%","time":"04\/26","volumn":"2.39\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.93","rise":"4.63%","time":"04\/29","volumn":"1.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.71","rise":"6.45%","time":"04\/30","volumn":"2.70\u4e07"}],"points":"20"},"open":"45.54","priceChangeRatio":"-0.40%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u91d1\u5b9d\u6c64","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["45.79","45.62","45.46","45.30","45.13"]},"cyrate":{"o":["0.18%","-0.19%","-0.55%","-0.91%","-1.27%"]},"p":[{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.50","rise":"-0.46%","time":"21:31","volumn":"453.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.53","rise":"-0.38%","time":"21:32","volumn":"460.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.50","rise":"-0.46%","time":"21:33","volumn":"486.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.54","rise":"-0.37%","time":"21:34","volumn":"532.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.47","rise":"-0.53%","time":"21:35","volumn":"555.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.43","rise":"-0.61%","time":"21:36","volumn":"592.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.44","rise":"-0.60%","time":"21:37","volumn":"649.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.44","rise":"-0.59%","time":"21:38","volumn":"702.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.45","rise":"-0.57%","time":"21:39","volumn":"746.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.42","rise":"-0.63%","time":"21:40","volumn":"766.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.39","rise":"-0.70%","time":"21:41","volumn":"799.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.38","rise":"-0.73%","time":"21:42","volumn":"832.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.28","rise":"-0.94%","time":"21:43","volumn":"898.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.24","rise":"-1.03%","time":"21:44","volumn":"961.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.27","rise":"-0.96%","time":"21:45","volumn":"1050.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.23","rise":"-1.06%","time":"21:46","volumn":"1120.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.19","rise":"-1.14%","time":"21:47","volumn":"1227.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.14","rise":"-1.25%","time":"21:48","volumn":"1333.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.28","rise":"-0.94%","time":"21:49","volumn":"1391.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.30","rise":"-0.90%","time":"21:50","volumn":"1432.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.37","rise":"-0.74%","time":"21:51","volumn":"1461.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.35","rise":"-0.79%","time":"21:52","volumn":"1489.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.33","rise":"-0.83%","time":"21:53","volumn":"1550.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.36","rise":"-0.77%","time":"21:54","volumn":"1598.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.34","rise":"-0.81%","time":"21:55","volumn":"1659.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.36","rise":"-0.77%","time":"21:56","volumn":"1685.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.37","rise":"-0.74%","time":"21:57","volumn":"1729.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.34","rise":"-0.81%","time":"21:58","volumn":"1764.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.34","rise":"-0.81%","time":"21:59","volumn":"1778.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.34","rise":"-0.81%","time":"22:00","volumn":"1782.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.40","rise":"-0.68%","time":"22:01","volumn":"1855.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.46","rise":"-0.55%","time":"22:02","volumn":"1894.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.48","rise":"-0.50%","time":"22:03","volumn":"1939.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.49","rise":"-0.47%","time":"22:04","volumn":"1967.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.49","rise":"-0.48%","time":"22:05","volumn":"2017.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.52","rise":"-0.41%","time":"22:06","volumn":"2082.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.54","rise":"-0.37%","time":"22:07","volumn":"2124.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.51","rise":"-0.44%","time":"22:08","volumn":"2338.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.53","rise":"-0.38%","time":"22:09","volumn":"2364.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.52","rise":"-0.40%","time":"22:10","volumn":"2394.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.59","rise":"-0.26%","time":"22:11","volumn":"2439.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.59","rise":"-0.27%","time":"22:12","volumn":"2468.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.59","rise":"-0.25%","time":"22:13","volumn":"2509.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.62","rise":"-0.19%","time":"22:14","volumn":"2541.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.56","rise":"-0.32%","time":"22:15","volumn":"2586.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.58","rise":"-0.30%","time":"22:16","volumn":"2625.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.55","rise":"-0.34%","time":"22:17","volumn":"2652.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.52","rise":"-0.40%","time":"22:18","volumn":"2698.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.52","rise":"-0.40%","time":"22:19","volumn":"2738.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.55","rise":"-0.35%","time":"22:20","volumn":"2773.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.59","rise":"-0.26%","time":"22:21","volumn":"2840.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.62","rise":"-0.20%","time":"22:22","volumn":"2900.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.63","rise":"-0.18%","time":"22:23","volumn":"2942.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.67","rise":"-0.08%","time":"22:24","volumn":"2986.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.66","rise":"-0.11%","time":"22:25","volumn":"3010.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"-0.14%","time":"22:26","volumn":"3050.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.64","rise":"-0.15%","time":"22:27","volumn":"3085.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.63","rise":"-0.18%","time":"22:28","volumn":"3113.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"-0.13%","time":"22:29","volumn":"3178.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.63","rise":"-0.18%","time":"22:30","volumn":"3259.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.62","rise":"-0.21%","time":"22:31","volumn":"3325.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.62","rise":"-0.21%","time":"22:32","volumn":"3399.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.56","rise":"-0.32%","time":"22:33","volumn":"3480.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.55","rise":"-0.34%","time":"22:34","volumn":"3495.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.55","rise":"-0.35%","time":"22:35","volumn":"3569.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.53","rise":"-0.39%","time":"22:36","volumn":"3625.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.52","rise":"-0.42%","time":"22:37","volumn":"3687.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.52","rise":"-0.42%","time":"22:38","volumn":"3706.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.48","rise":"-0.50%","time":"22:39","volumn":"3841.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.45","rise":"-0.57%","time":"22:40","volumn":"3897.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.47","rise":"-0.54%","time":"22:41","volumn":"3928.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.41","rise":"-0.66%","time":"22:42","volumn":"3967.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.42","rise":"-0.63%","time":"22:43","volumn":"4039.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.42","rise":"-0.63%","time":"22:44","volumn":"4067.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.31","rise":"-0.88%","time":"22:45","volumn":"4133.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.29","rise":"-0.92%","time":"22:46","volumn":"4180.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.30","rise":"-0.90%","time":"22:47","volumn":"4217.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.23","rise":"-1.06%","time":"22:48","volumn":"4242.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.19","rise":"-1.15%","time":"22:49","volumn":"4274.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.19","rise":"-1.14%","time":"22:50","volumn":"4315.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.16","rise":"-1.19%","time":"22:51","volumn":"4345.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.18","rise":"-1.16%","time":"22:52","volumn":"4406.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.16","rise":"-1.20%","time":"22:53","volumn":"4451.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.14","rise":"-1.25%","time":"22:54","volumn":"4502.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.13","rise":"-1.27%","time":"22:55","volumn":"4549.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.16","rise":"-1.19%","time":"22:56","volumn":"4636.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.16","rise":"-1.21%","time":"22:57","volumn":"4646.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.13","rise":"-1.27%","time":"22:58","volumn":"4719.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.15","rise":"-1.23%","time":"22:59","volumn":"4769.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.15","rise":"-1.23%","time":"23:00","volumn":"4789.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.15","rise":"-1.23%","time":"23:01","volumn":"4828.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.25","rise":"-1.01%","time":"23:02","volumn":"4858.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.29","rise":"-0.92%","time":"23:03","volumn":"4901.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.30","rise":"-0.90%","time":"23:04","volumn":"4940.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.30","rise":"-0.90%","time":"23:05","volumn":"4951.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.36","rise":"-0.77%","time":"23:06","volumn":"5023.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.35","rise":"-0.79%","time":"23:07","volumn":"5082.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.38","rise":"-0.71%","time":"23:08","volumn":"5124.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.43","rise":"-0.61%","time":"23:09","volumn":"5181.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.46","rise":"-0.55%","time":"23:10","volumn":"5213.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.38","rise":"-0.73%","time":"23:11","volumn":"5289.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.34","rise":"-0.80%","time":"23:12","volumn":"5373.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.35","rise":"-0.79%","time":"23:13","volumn":"5410.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.35","rise":"-0.79%","time":"23:14","volumn":"5486.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.39","rise":"-0.70%","time":"23:15","volumn":"5533.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.39","rise":"-0.70%","time":"23:16","volumn":"5573.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.40","rise":"-0.68%","time":"23:17","volumn":"5616.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.44","rise":"-0.59%","time":"23:18","volumn":"5667.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.43","rise":"-0.61%","time":"23:19","volumn":"5689.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.41","rise":"-0.66%","time":"23:20","volumn":"5714.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.38","rise":"-0.73%","time":"23:21","volumn":"5767.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.38","rise":"-0.72%","time":"23:22","volumn":"5793.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.38","rise":"-0.71%","time":"23:23","volumn":"5828.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.38","rise":"-0.72%","time":"23:24","volumn":"5870.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.41","rise":"-0.65%","time":"23:25","volumn":"5910.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.45","rise":"-0.56%","time":"23:26","volumn":"5963.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.41","rise":"-0.66%","time":"23:27","volumn":"5992.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.42","rise":"-0.62%","time":"23:28","volumn":"6002.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.44","rise":"-0.60%","time":"23:29","volumn":"6044.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.44","rise":"-0.59%","time":"23:30","volumn":"6082.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.49","rise":"-0.48%","time":"23:31","volumn":"6143.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.48","rise":"-0.50%","time":"23:32","volumn":"6180.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.49","rise":"-0.47%","time":"23:33","volumn":"6218.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.52","rise":"-0.42%","time":"23:34","volumn":"6258.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.51","rise":"-0.44%","time":"23:35","volumn":"6322.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.51","rise":"-0.44%","time":"23:36","volumn":"6347.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.45","rise":"-0.56%","time":"23:37","volumn":"6409.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.47","rise":"-0.54%","time":"23:38","volumn":"6473.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.48","rise":"-0.50%","time":"23:39","volumn":"6504.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.45","rise":"-0.58%","time":"23:40","volumn":"6530.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.44","rise":"-0.59%","time":"23:41","volumn":"6559.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.46","rise":"-0.55%","time":"23:42","volumn":"6593.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.43","rise":"-0.61%","time":"23:43","volumn":"6646.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.46","rise":"-0.55%","time":"23:44","volumn":"6708.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.49","rise":"-0.47%","time":"23:45","volumn":"6769.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.47","rise":"-0.53%","time":"23:46","volumn":"6825.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.48","rise":"-0.49%","time":"23:47","volumn":"6913.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.47","rise":"-0.53%","time":"23:48","volumn":"6945.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.52","rise":"-0.42%","time":"23:49","volumn":"7124.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.50","rise":"-0.46%","time":"23:50","volumn":"7156.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.50","rise":"-0.46%","time":"23:51","volumn":"7257.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.52","rise":"-0.43%","time":"23:52","volumn":"7409.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.56","rise":"-0.33%","time":"23:53","volumn":"7535.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.50","rise":"-0.46%","time":"23:54","volumn":"7595.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.47","rise":"-0.53%","time":"23:55","volumn":"7652.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.49","rise":"-0.48%","time":"23:56","volumn":"7837.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.49","rise":"-0.49%","time":"23:57","volumn":"7868.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.50","rise":"-0.46%","time":"23:58","volumn":"7913.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.53","rise":"-0.39%","time":"23:59","volumn":"7957.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.48","rise":"-0.50%","time":"00:00","volumn":"8003.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.51","rise":"-0.44%","time":"00:01","volumn":"8071.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.49","rise":"-0.48%","time":"00:02","volumn":"8250.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.45","rise":"-0.57%","time":"00:03","volumn":"8331.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.48","rise":"-0.50%","time":"00:04","volumn":"8373.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.53","rise":"-0.39%","time":"00:05","volumn":"8410.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.54","rise":"-0.37%","time":"00:06","volumn":"8451.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.52","rise":"-0.40%","time":"00:07","volumn":"8465.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.58","rise":"-0.28%","time":"00:08","volumn":"8549.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.57","rise":"-0.31%","time":"00:09","volumn":"8570.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.57","rise":"-0.31%","time":"00:10","volumn":"8594.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.56","rise":"-0.32%","time":"00:11","volumn":"8615.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.35%","time":"00:12","volumn":"8651.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.60","rise":"-0.24%","time":"00:13","volumn":"8717.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.58","rise":"-0.30%","time":"00:14","volumn":"8799.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.57","rise":"-0.31%","time":"00:15","volumn":"8899.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.53","rise":"-0.38%","time":"00:16","volumn":"8923.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.53","rise":"-0.39%","time":"00:17","volumn":"8931.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.53","rise":"-0.39%","time":"00:18","volumn":"8947.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.53","rise":"-0.39%","time":"00:19","volumn":"8980.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.56","rise":"-0.33%","time":"00:20","volumn":"9038.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.54","rise":"-0.37%","time":"00:21","volumn":"9076.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.34%","time":"00:22","volumn":"9097.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.53","rise":"-0.39%","time":"00:23","volumn":"9115.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.52","rise":"-0.42%","time":"00:24","volumn":"9183.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.52","rise":"-0.40%","time":"00:25","volumn":"9214.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.35%","time":"00:26","volumn":"9260.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.35%","time":"00:27","volumn":"9269.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.54","rise":"-0.37%","time":"00:28","volumn":"9314.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.56","rise":"-0.33%","time":"00:29","volumn":"9373.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.35%","time":"00:30","volumn":"9441.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.54","rise":"-0.37%","time":"00:31","volumn":"9500.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.52","rise":"-0.42%","time":"00:32","volumn":"9609.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.35%","time":"00:33","volumn":"9844.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.51","rise":"-0.44%","time":"00:34","volumn":"1.02\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.58","rise":"-0.28%","time":"00:35","volumn":"1.03\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.26%","time":"00:36","volumn":"1.03\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.58","rise":"-0.28%","time":"00:37","volumn":"1.03\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.36%","time":"00:38","volumn":"1.04\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.54","rise":"-0.37%","time":"00:39","volumn":"1.04\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.52","rise":"-0.40%","time":"00:40","volumn":"1.04\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.52","rise":"-0.40%","time":"00:41","volumn":"1.04\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.60","rise":"-0.24%","time":"00:42","volumn":"1.05\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.25%","time":"00:43","volumn":"1.05\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.61","rise":"-0.22%","time":"00:44","volumn":"1.06\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.65","rise":"-0.14%","time":"00:45","volumn":"1.06\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.62","rise":"-0.19%","time":"00:46","volumn":"1.06\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.17%","time":"00:47","volumn":"1.06\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.62","rise":"-0.20%","time":"00:48","volumn":"1.07\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.62","rise":"-0.20%","time":"00:49","volumn":"1.07\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.62","rise":"-0.19%","time":"00:50","volumn":"1.07\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.62","rise":"-0.20%","time":"00:51","volumn":"1.07\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.18%","time":"00:52","volumn":"1.07\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.60","rise":"-0.24%","time":"00:53","volumn":"1.08\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.27%","time":"00:54","volumn":"1.08\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.36%","time":"00:55","volumn":"1.08\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.36%","time":"00:56","volumn":"1.08\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.54","rise":"-0.37%","time":"00:57","volumn":"1.08\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.54","rise":"-0.37%","time":"00:58","volumn":"1.09\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.52","rise":"-0.42%","time":"00:59","volumn":"1.09\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.56","rise":"-0.33%","time":"01:00","volumn":"1.09\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.57","rise":"-0.31%","time":"01:01","volumn":"1.09\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.27%","time":"01:02","volumn":"1.10\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.58","rise":"-0.30%","time":"01:03","volumn":"1.10\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.58","rise":"-0.30%","time":"01:04","volumn":"1.11\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.57","rise":"-0.31%","time":"01:05","volumn":"1.11\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.62","rise":"-0.21%","time":"01:06","volumn":"1.11\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.25%","time":"01:07","volumn":"1.11\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.25%","time":"01:08","volumn":"1.11\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.62","rise":"-0.19%","time":"01:09","volumn":"1.12\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.62","rise":"-0.21%","time":"01:10","volumn":"1.12\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.16%","time":"01:11","volumn":"1.12\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.65","rise":"-0.13%","time":"01:12","volumn":"1.12\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.11%","time":"01:13","volumn":"1.12\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.65","rise":"-0.14%","time":"01:14","volumn":"1.13\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.12%","time":"01:15","volumn":"1.13\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.11%","time":"01:16","volumn":"1.13\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.10%","time":"01:17","volumn":"1.13\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.08%","time":"01:18","volumn":"1.13\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.09%","time":"01:19","volumn":"1.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.08%","time":"01:20","volumn":"1.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.08%","time":"01:21","volumn":"1.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.10%","time":"01:22","volumn":"1.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.12%","time":"01:23","volumn":"1.15\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.10%","time":"01:24","volumn":"1.15\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.10%","time":"01:25","volumn":"1.15\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.69","rise":"-0.05%","time":"01:26","volumn":"1.15\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.10%","time":"01:27","volumn":"1.15\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.08%","time":"01:28","volumn":"1.16\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.10%","time":"01:29","volumn":"1.16\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.65","rise":"-0.14%","time":"01:30","volumn":"1.16\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.12%","time":"01:31","volumn":"1.16\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.09%","time":"01:32","volumn":"1.17\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.08%","time":"01:33","volumn":"1.17\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.08%","time":"01:34","volumn":"1.17\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.11%","time":"01:35","volumn":"1.17\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.10%","time":"01:36","volumn":"1.17\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.09%","time":"01:37","volumn":"1.18\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.11%","time":"01:38","volumn":"1.18\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.10%","time":"01:39","volumn":"1.18\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.10%","time":"01:40","volumn":"1.18\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.11%","time":"01:41","volumn":"1.19\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.18%","time":"01:42","volumn":"1.19\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.18%","time":"01:43","volumn":"1.19\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.16%","time":"01:44","volumn":"1.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.64","rise":"-0.15%","time":"01:45","volumn":"1.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.64","rise":"-0.15%","time":"01:46","volumn":"1.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.65","rise":"-0.13%","time":"01:47","volumn":"1.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.12%","time":"01:48","volumn":"1.21\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.68","rise":"-0.06%","time":"01:49","volumn":"1.21\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.69","rise":"-0.05%","time":"01:50","volumn":"1.21\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.68","rise":"-0.07%","time":"01:51","volumn":"1.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.10%","time":"01:52","volumn":"1.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.11%","time":"01:53","volumn":"1.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.68","rise":"-0.07%","time":"01:54","volumn":"1.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.10%","time":"01:55","volumn":"1.23\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.09%","time":"01:56","volumn":"1.23\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.68","rise":"-0.07%","time":"01:57","volumn":"1.23\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.68","rise":"-0.07%","time":"01:58","volumn":"1.23\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.70","rise":"-0.01%","time":"01:59","volumn":"1.23\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.69","rise":"-0.04%","time":"02:00","volumn":"1.24\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.68","rise":"-0.07%","time":"02:01","volumn":"1.24\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.64","rise":"-0.15%","time":"02:02","volumn":"1.25\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.68","rise":"-0.07%","time":"02:03","volumn":"1.25\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.69","rise":"-0.04%","time":"02:04","volumn":"1.25\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.68","rise":"-0.07%","time":"02:05","volumn":"1.25\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.09%","time":"02:06","volumn":"1.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.08%","time":"02:07","volumn":"1.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.68","rise":"-0.07%","time":"02:08","volumn":"1.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.70","rise":"-0.02%","time":"02:09","volumn":"1.27\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.68","rise":"-0.07%","time":"02:10","volumn":"1.27\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.09%","time":"02:11","volumn":"1.27\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.70","rise":"-0.03%","time":"02:12","volumn":"1.28\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.69","rise":"-0.04%","time":"02:13","volumn":"1.28\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.09%","time":"02:14","volumn":"1.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.71","rise":"-0.01%","time":"02:15","volumn":"1.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.72","rise":"0.02%","time":"02:16","volumn":"1.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.74","rise":"0.07%","time":"02:17","volumn":"1.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.73","rise":"0.04%","time":"02:18","volumn":"1.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.68","rise":"-0.07%","time":"02:19","volumn":"1.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.09%","time":"02:20","volumn":"1.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.11%","time":"02:21","volumn":"1.31\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.64","rise":"-0.15%","time":"02:22","volumn":"1.31\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.65","rise":"-0.13%","time":"02:23","volumn":"1.31\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.11%","time":"02:24","volumn":"1.31\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.69","rise":"-0.04%","time":"02:25","volumn":"1.32\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.09%","time":"02:26","volumn":"1.32\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.11%","time":"02:27","volumn":"1.32\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.12%","time":"02:28","volumn":"1.32\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.65","rise":"-0.13%","time":"02:29","volumn":"1.33\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.64","rise":"-0.15%","time":"02:30","volumn":"1.33\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.18%","time":"02:31","volumn":"1.33\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.62","rise":"-0.20%","time":"02:32","volumn":"1.34\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.62","rise":"-0.20%","time":"02:33","volumn":"1.34\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.62","rise":"-0.20%","time":"02:34","volumn":"1.35\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.65","rise":"-0.14%","time":"02:35","volumn":"1.35\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.16%","time":"02:36","volumn":"1.36\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.65","rise":"-0.14%","time":"02:37","volumn":"1.37\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.08%","time":"02:38","volumn":"1.37\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.11%","time":"02:39","volumn":"1.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.65","rise":"-0.13%","time":"02:40","volumn":"1.41\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.70","rise":"-0.02%","time":"02:41","volumn":"1.41\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.75","rise":"0.09%","time":"02:42","volumn":"1.42\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.73","rise":"0.04%","time":"02:43","volumn":"1.42\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.72","rise":"0.02%","time":"02:44","volumn":"1.43\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.73","rise":"0.05%","time":"02:45","volumn":"1.43\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.74","rise":"0.07%","time":"02:46","volumn":"1.44\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.71","rise":"0.00%","time":"02:47","volumn":"1.44\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.71","rise":"0.00%","time":"02:48","volumn":"1.44\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.74","rise":"0.07%","time":"02:49","volumn":"1.45\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.77","rise":"0.13%","time":"02:50","volumn":"1.45\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.77","rise":"0.12%","time":"02:51","volumn":"1.45\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.77","rise":"0.13%","time":"02:52","volumn":"1.45\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.79","rise":"0.18%","time":"02:53","volumn":"1.46\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.78","rise":"0.15%","time":"02:54","volumn":"1.47\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.75","rise":"0.09%","time":"02:55","volumn":"1.47\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.70","rise":"-0.02%","time":"02:56","volumn":"1.47\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.70","rise":"-0.01%","time":"02:57","volumn":"1.48\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.73","rise":"0.05%","time":"02:58","volumn":"1.48\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.75","rise":"0.09%","time":"02:59","volumn":"1.48\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.73","rise":"0.05%","time":"03:00","volumn":"1.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.69","rise":"-0.05%","time":"03:01","volumn":"1.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.69","rise":"-0.04%","time":"03:02","volumn":"1.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.70","rise":"-0.02%","time":"03:03","volumn":"1.50\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.70","rise":"-0.02%","time":"03:04","volumn":"1.51\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.73","rise":"0.04%","time":"03:05","volumn":"1.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.74","rise":"0.07%","time":"03:06","volumn":"1.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.75","rise":"0.09%","time":"03:07","volumn":"1.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.74","rise":"0.07%","time":"03:08","volumn":"1.53\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.72","rise":"0.02%","time":"03:09","volumn":"1.53\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.10%","time":"03:10","volumn":"1.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.11%","time":"03:11","volumn":"1.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.70","rise":"-0.02%","time":"03:12","volumn":"1.55\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.70","rise":"-0.02%","time":"03:13","volumn":"1.55\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.70","rise":"-0.02%","time":"03:14","volumn":"1.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.68","rise":"-0.07%","time":"03:15","volumn":"1.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.11%","time":"03:16","volumn":"1.57\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.16%","time":"03:17","volumn":"1.57\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.62","rise":"-0.19%","time":"03:18","volumn":"1.57\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.62","rise":"-0.20%","time":"03:19","volumn":"1.58\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.11%","time":"03:20","volumn":"1.58\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.10%","time":"03:21","volumn":"1.59\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.18%","time":"03:22","volumn":"1.59\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.09%","time":"03:23","volumn":"1.60\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.08%","time":"03:24","volumn":"1.60\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.70","rise":"-0.03%","time":"03:25","volumn":"1.60\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.73","rise":"0.03%","time":"03:26","volumn":"1.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.73","rise":"0.04%","time":"03:27","volumn":"1.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.73","rise":"0.04%","time":"03:28","volumn":"1.62\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.70","rise":"-0.02%","time":"03:29","volumn":"1.62\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.73","rise":"0.04%","time":"03:30","volumn":"1.63\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.75","rise":"0.09%","time":"03:31","volumn":"1.63\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.73","rise":"0.03%","time":"03:32","volumn":"1.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.70","rise":"-0.02%","time":"03:33","volumn":"1.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.68","rise":"-0.07%","time":"03:34","volumn":"1.66\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.68","rise":"-0.07%","time":"03:35","volumn":"1.66\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.66","rise":"-0.11%","time":"03:36","volumn":"1.67\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.72","rise":"0.01%","time":"03:37","volumn":"1.68\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.70","rise":"-0.01%","time":"03:38","volumn":"1.68\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.69","rise":"-0.05%","time":"03:39","volumn":"1.69\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.68","rise":"-0.07%","time":"03:40","volumn":"1.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.72","rise":"0.01%","time":"03:41","volumn":"1.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.74","rise":"0.08%","time":"03:42","volumn":"1.71\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.73","rise":"0.04%","time":"03:43","volumn":"1.72\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.75","rise":"0.09%","time":"03:44","volumn":"1.73\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.73","rise":"0.05%","time":"03:45","volumn":"1.74\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.79","rise":"0.18%","time":"03:46","volumn":"1.75\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.79","rise":"0.18%","time":"03:47","volumn":"1.77\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.71","rise":"0.00%","time":"03:48","volumn":"1.78\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.73","rise":"0.03%","time":"03:49","volumn":"1.79\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.78","rise":"0.15%","time":"03:50","volumn":"1.80\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.72","rise":"0.02%","time":"03:51","volumn":"1.81\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.70","rise":"-0.02%","time":"03:52","volumn":"1.82\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.67","rise":"-0.09%","time":"03:53","volumn":"1.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.65","rise":"-0.13%","time":"03:54","volumn":"1.84\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.26%","time":"03:55","volumn":"1.86\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.35%","time":"03:56","volumn":"1.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.53","rise":"-0.38%","time":"03:57","volumn":"1.92\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.36%","time":"03:58","volumn":"1.94\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.36%","time":"03:59","volumn":"1.96\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.52","rise":"-0.40%","time":"04:00","volumn":"2.31\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u91d1\u5b9d\u6c64[CPB]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_CPB.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/CPB.html?from=360search","volume":"230.67\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/17","2024\/04\/30"]},"cy":{"o":["52.10","48.41","44.71","41.02","37.32"]},"cyrate":{"o":["-1.40%","-8.14%","-14.88%","-21.63%","-28.37%"]},"p":[{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"52.10","rise":"0","time":"05\/17","volumn":"1.99\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"51.37","rise":"-1.40%","time":"05\/18","volumn":"2.09\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"51.20","rise":"-1.73%","time":"05\/19","volumn":"2.61\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"50.11","rise":"-3.82%","time":"05\/22","volumn":"2.35\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"50.39","rise":"-3.28%","time":"05\/23","volumn":"2.98\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"50.12","rise":"-3.80%","time":"05\/24","volumn":"1.70\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"49.98","rise":"-4.07%","time":"05\/25","volumn":"1.99\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"50.03","rise":"-3.97%","time":"05\/26","volumn":"2.35\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"48.89","rise":"-6.16%","time":"05\/30","volumn":"2.46\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"49.07","rise":"-5.82%","time":"05\/31","volumn":"5.70\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"49.17","rise":"-5.62%","time":"06\/01","volumn":"3.28\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"49.99","rise":"-4.05%","time":"06\/02","volumn":"3.30\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"50.08","rise":"-3.88%","time":"06\/05","volumn":"2.82\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"49.11","rise":"-5.74%","time":"06\/06","volumn":"3.59\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"44.60","rise":"-14.40%","time":"06\/07","volumn":"10.94\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"45.29","rise":"-13.07%","time":"06\/08","volumn":"5.29\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"44.57","rise":"-14.45%","time":"06\/09","volumn":"3.36\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"44.50","rise":"-14.59%","time":"06\/12","volumn":"3.66\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"44.77","rise":"-14.07%","time":"06\/13","volumn":"3.32\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"44.43","rise":"-14.72%","time":"06\/14","volumn":"2.24\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"44.96","rise":"-13.70%","time":"06\/15","volumn":"2.66\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"44.94","rise":"-13.74%","time":"06\/16","volumn":"3.68\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"44.31","rise":"-14.95%","time":"06\/20","volumn":"2.71\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"44.20","rise":"-15.16%","time":"06\/21","volumn":"2.36\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"44.30","rise":"-14.97%","time":"06\/22","volumn":"1.77\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"44.11","rise":"-15.34%","time":"06\/23","volumn":"2.41\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"44.35","rise":"-14.88%","time":"06\/26","volumn":"2.29\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"44.72","rise":"-14.17%","time":"06\/27","volumn":"2.06\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"43.84","rise":"-15.85%","time":"06\/28","volumn":"3.24\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"44.00","rise":"-15.55%","time":"06\/29","volumn":"2.22\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"44.23","rise":"-15.11%","time":"06\/30","volumn":"2.53\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"45.03","rise":"-13.57%","time":"07\/03","volumn":"1.95\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"44.87","rise":"-13.88%","time":"07\/05","volumn":"2.43\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"44.91","rise":"-13.80%","time":"07\/06","volumn":"2.29\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"44.43","rise":"-14.72%","time":"07\/07","volumn":"2.15\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"44.88","rise":"-13.86%","time":"07\/10","volumn":"2.50\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"45.09","rise":"-13.45%","time":"07\/11","volumn":"2.29\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"44.81","rise":"-13.99%","time":"07\/12","volumn":"2.61\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"44.42","rise":"-14.74%","time":"07\/13","volumn":"2.21\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"44.28","rise":"-15.01%","time":"07\/14","volumn":"1.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"43.83","rise":"-15.87%","time":"07\/17","volumn":"2.05\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"43.75","rise":"-16.03%","time":"07\/18","volumn":"1.82\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"44.78","rise":"-14.05%","time":"07\/19","volumn":"2.59\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"45.44","rise":"-12.78%","time":"07\/20","volumn":"3.60\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"45.22","rise":"-13.21%","time":"07\/21","volumn":"2.31\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"45.30","rise":"-13.05%","time":"07\/24","volumn":"1.48\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"45.16","rise":"-13.32%","time":"07\/25","volumn":"1.61\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"45.08","rise":"-13.47%","time":"07\/26","volumn":"1.93\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"44.93","rise":"-13.76%","time":"07\/27","volumn":"2.05\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"45.14","rise":"-13.36%","time":"07\/28","volumn":"1.65\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"44.71","rise":"-14.18%","time":"07\/31","volumn":"2.19\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"44.39","rise":"-14.80%","time":"08\/01","volumn":"1.85\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"45.10","rise":"-13.44%","time":"08\/02","volumn":"2.06\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"44.52","rise":"-14.55%","time":"08\/03","volumn":"1.76\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"44.04","rise":"-15.47%","time":"08\/04","volumn":"2.30\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"43.23","rise":"-17.02%","time":"08\/07","volumn":"5.37\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"42.20","rise":"-19.00%","time":"08\/08","volumn":"3.19\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"42.86","rise":"-17.74%","time":"08\/09","volumn":"2.34\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"42.90","rise":"-17.66%","time":"08\/10","volumn":"2.30\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"42.94","rise":"-17.58%","time":"08\/11","volumn":"1.50\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"42.57","rise":"-18.29%","time":"08\/14","volumn":"1.94\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"41.88","rise":"-19.62%","time":"08\/15","volumn":"1.85\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"41.81","rise":"-19.75%","time":"08\/16","volumn":"1.89\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"41.26","rise":"-20.81%","time":"08\/17","volumn":"2.06\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"41.72","rise":"-19.92%","time":"08\/18","volumn":"3.08\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"40.95","rise":"-21.40%","time":"08\/21","volumn":"2.47\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"40.78","rise":"-21.73%","time":"08\/22","volumn":"2.40\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"40.68","rise":"-21.92%","time":"08\/23","volumn":"2.11\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"40.66","rise":"-21.96%","time":"08\/24","volumn":"2.29\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"40.97","rise":"-21.36%","time":"08\/25","volumn":"2.08\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"41.12","rise":"-21.07%","time":"08\/28","volumn":"2.03\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"41.17","rise":"-20.98%","time":"08\/29","volumn":"2.52\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"40.85","rise":"-21.59%","time":"08\/30","volumn":"3.13\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"40.59","rise":"-22.09%","time":"08\/31","volumn":"5.53\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"39.78","rise":"-23.65%","time":"09\/01","volumn":"4.10\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"40.11","rise":"-23.01%","time":"09\/05","volumn":"4.32\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"39.99","rise":"-23.24%","time":"09\/06","volumn":"2.59\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"40.71","rise":"-21.86%","time":"09\/07","volumn":"4.04\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"41.07","rise":"-21.17%","time":"09\/08","volumn":"3.44\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"41.61","rise":"-20.13%","time":"09\/11","volumn":"3.83\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"41.47","rise":"-20.40%","time":"09\/12","volumn":"4.38\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"41.61","rise":"-20.13%","time":"09\/13","volumn":"3.09\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"42.38","rise":"-18.66%","time":"09\/14","volumn":"3.95\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"41.93","rise":"-19.52%","time":"09\/15","volumn":"8.59\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"41.61","rise":"-20.13%","time":"09\/18","volumn":"2.69\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"41.21","rise":"-20.90%","time":"09\/19","volumn":"2.14\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"41.57","rise":"-20.21%","time":"09\/20","volumn":"2.13\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"41.79","rise":"-19.79%","time":"09\/21","volumn":"3.41\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"41.50","rise":"-20.35%","time":"09\/22","volumn":"2.39\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"40.87","rise":"-21.55%","time":"09\/25","volumn":"2.08\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"40.65","rise":"-21.98%","time":"09\/26","volumn":"2.43\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"40.35","rise":"-22.55%","time":"09\/27","volumn":"4.51\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"40.15","rise":"-22.94%","time":"09\/28","volumn":"2.06\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"39.97","rise":"-23.28%","time":"09\/29","volumn":"3.00\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"38.39","rise":"-26.31%","time":"10\/02","volumn":"4.11\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"38.76","rise":"-25.60%","time":"10\/03","volumn":"3.21\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"39.18","rise":"-24.80%","time":"10\/04","volumn":"2.59\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"38.43","rise":"-26.24%","time":"10\/05","volumn":"2.19\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"38.72","rise":"-25.68%","time":"10\/06","volumn":"3.80\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"39.50","rise":"-24.18%","time":"10\/09","volumn":"3.30\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"38.82","rise":"-25.49%","time":"10\/10","volumn":"3.52\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"38.69","rise":"-25.74%","time":"10\/11","volumn":"1.99\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"37.32","rise":"-28.37%","time":"10\/12","volumn":"3.47\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"38.97","rise":"-25.20%","time":"10\/13","volumn":"4.25\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"39.36","rise":"-24.45%","time":"10\/16","volumn":"3.22\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"38.89","rise":"-25.36%","time":"10\/17","volumn":"2.90\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"39.10","rise":"-24.95%","time":"10\/18","volumn":"2.39\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"39.04","rise":"-25.07%","time":"10\/19","volumn":"2.17\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"38.98","rise":"-25.18%","time":"10\/20","volumn":"2.40\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"38.77","rise":"-25.59%","time":"10\/23","volumn":"2.65\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"38.86","rise":"-25.41%","time":"10\/24","volumn":"2.68\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"40.16","rise":"-22.92%","time":"10\/25","volumn":"2.32\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"40.19","rise":"-22.86%","time":"10\/26","volumn":"2.64\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"39.70","rise":"-23.80%","time":"10\/27","volumn":"1.88\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"39.66","rise":"-23.88%","time":"10\/30","volumn":"1.87\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"39.67","rise":"-23.86%","time":"10\/31","volumn":"2.00\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"39.93","rise":"-23.36%","time":"11\/01","volumn":"2.34\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"40.54","rise":"-22.19%","time":"11\/02","volumn":"2.13\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"40.25","rise":"-22.74%","time":"11\/03","volumn":"1.62\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"39.96","rise":"-23.30%","time":"11\/06","volumn":"2.01\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"39.69","rise":"-23.82%","time":"11\/07","volumn":"1.91\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"39.53","rise":"-24.13%","time":"11\/08","volumn":"1.63\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"39.90","rise":"-23.42%","time":"11\/09","volumn":"1.77\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"39.68","rise":"-23.84%","time":"11\/10","volumn":"2.00\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"39.68","rise":"-23.84%","time":"11\/13","volumn":"1.98\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"39.83","rise":"-23.55%","time":"11\/14","volumn":"3.09\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"39.76","rise":"-23.69%","time":"11\/15","volumn":"1.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"40.39","rise":"-22.48%","time":"11\/16","volumn":"3.69\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"40.14","rise":"-22.96%","time":"11\/17","volumn":"5.03\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"39.99","rise":"-23.24%","time":"11\/20","volumn":"2.48\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"39.91","rise":"-23.40%","time":"11\/21","volumn":"2.46\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"40.22","rise":"-22.80%","time":"11\/22","volumn":"1.96\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"40.41","rise":"-22.44%","time":"11\/24","volumn":"6981.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"40.09","rise":"-23.05%","time":"11\/27","volumn":"2.54\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"39.70","rise":"-23.80%","time":"11\/28","volumn":"2.34\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"39.02","rise":"-25.11%","time":"11\/29","volumn":"2.68\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"39.44","rise":"-24.30%","time":"11\/30","volumn":"6.22\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"39.86","rise":"-23.49%","time":"12\/01","volumn":"2.64\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"40.27","rise":"-22.71%","time":"12\/04","volumn":"3.79\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"39.63","rise":"-23.93%","time":"12\/05","volumn":"5.14\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"42.50","rise":"-18.43%","time":"12\/06","volumn":"6.66\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"42.70","rise":"-18.04%","time":"12\/07","volumn":"4.72\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"42.17","rise":"-19.06%","time":"12\/08","volumn":"2.84\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"43.09","rise":"-17.29%","time":"12\/11","volumn":"3.29\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"43.65","rise":"-16.22%","time":"12\/12","volumn":"3.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"44.60","rise":"-14.40%","time":"12\/13","volumn":"4.10\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"43.67","rise":"-16.18%","time":"12\/14","volumn":"3.46\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"43.14","rise":"-17.20%","time":"12\/15","volumn":"8.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"43.02","rise":"-17.43%","time":"12\/18","volumn":"2.84\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"42.94","rise":"-17.58%","time":"12\/19","volumn":"2.56\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"41.86","rise":"-19.65%","time":"12\/20","volumn":"4.02\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"42.03","rise":"-19.33%","time":"12\/21","volumn":"2.35\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"42.26","rise":"-18.89%","time":"12\/22","volumn":"2.03\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"42.24","rise":"-18.93%","time":"12\/26","volumn":"1.66\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"42.11","rise":"-19.17%","time":"12\/27","volumn":"1.74\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"42.25","rise":"-18.91%","time":"12\/28","volumn":"1.69\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"42.49","rise":"-18.45%","time":"12\/29","volumn":"2.17\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"44.00","rise":"-15.55%","time":"01\/02","volumn":"3.20\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"44.16","rise":"-15.24%","time":"01\/03","volumn":"3.40\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"43.10","rise":"-17.27%","time":"01\/04","volumn":"2.73\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"43.24","rise":"-17.01%","time":"01\/05","volumn":"2.06\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"43.56","rise":"-16.39%","time":"01\/08","volumn":"2.03\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"44.43","rise":"-14.72%","time":"01\/09","volumn":"3.51\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"43.35","rise":"-16.79%","time":"01\/10","volumn":"3.08\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"43.09","rise":"-17.29%","time":"01\/11","volumn":"2.94\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"43.05","rise":"-17.37%","time":"01\/12","volumn":"1.94\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"43.17","rise":"-17.14%","time":"01\/16","volumn":"2.74\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.75","rise":"-16.03%","time":"01\/17","volumn":"2.86\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.34","rise":"-16.81%","time":"01\/18","volumn":"2.36\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"42.78","rise":"-17.89%","time":"01\/19","volumn":"2.22\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"42.80","rise":"-17.85%","time":"01\/22","volumn":"1.84\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"43.88","rise":"-15.78%","time":"01\/23","volumn":"3.09\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"43.75","rise":"-16.03%","time":"01\/24","volumn":"3.04\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"43.87","rise":"-15.80%","time":"01\/25","volumn":"2.04\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"44.13","rise":"-15.30%","time":"01\/26","volumn":"1.78\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"43.41","rise":"-16.68%","time":"01\/29","volumn":"2.92\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"44.31","rise":"-14.95%","time":"01\/30","volumn":"2.33\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"44.26","rise":"-15.05%","time":"01\/31","volumn":"2.66\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"44.83","rise":"-13.95%","time":"02\/01","volumn":"2.38\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"44.45","rise":"-14.68%","time":"02\/02","volumn":"2.26\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"43.35","rise":"-16.79%","time":"02\/05","volumn":"2.49\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.99","rise":"-15.57%","time":"02\/06","volumn":"3.19\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.26","rise":"-16.97%","time":"02\/07","volumn":"2.24\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.73","rise":"-17.98%","time":"02\/08","volumn":"2.42\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"41.62","rise":"-20.12%","time":"02\/09","volumn":"3.03\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"42.10","rise":"-19.19%","time":"02\/12","volumn":"2.40\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"41.36","rise":"-20.61%","time":"02\/13","volumn":"4.05\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"40.55","rise":"-22.17%","time":"02\/14","volumn":"5.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"40.91","rise":"-21.48%","time":"02\/15","volumn":"2.57\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"41.08","rise":"-21.15%","time":"02\/16","volumn":"3.34\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"41.79","rise":"-19.79%","time":"02\/20","volumn":"3.54\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"42.23","rise":"-18.94%","time":"02\/21","volumn":"2.25\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"41.83","rise":"-19.71%","time":"02\/22","volumn":"2.14\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"42.08","rise":"-19.23%","time":"02\/23","volumn":"1.61\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"41.81","rise":"-19.75%","time":"02\/26","volumn":"3.04\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"41.89","rise":"-19.60%","time":"02\/27","volumn":"2.75\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"41.78","rise":"-19.81%","time":"02\/28","volumn":"1.72\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"42.27","rise":"-18.87%","time":"02\/29","volumn":"3.93\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"42.50","rise":"-18.43%","time":"03\/01","volumn":"2.64\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"42.91","rise":"-17.64%","time":"03\/04","volumn":"3.83\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"42.58","rise":"-18.27%","time":"03\/05","volumn":"3.52\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"42.93","rise":"-17.60%","time":"03\/06","volumn":"6.27\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"41.70","rise":"-19.96%","time":"03\/07","volumn":"3.99\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"41.88","rise":"-19.62%","time":"03\/08","volumn":"2.36\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"42.64","rise":"-18.16%","time":"03\/11","volumn":"2.57\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"42.64","rise":"-18.16%","time":"03\/12","volumn":"2.14\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"42.44","rise":"-18.54%","time":"03\/13","volumn":"2.68\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"41.59","rise":"-20.17%","time":"03\/14","volumn":"2.27\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"42.34","rise":"-18.73%","time":"03\/15","volumn":"5.20\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"42.95","rise":"-17.56%","time":"03\/18","volumn":"3.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"43.20","rise":"-17.08%","time":"03\/19","volumn":"2.69\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"42.98","rise":"-17.50%","time":"03\/20","volumn":"2.91\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"42.88","rise":"-17.70%","time":"03\/21","volumn":"2.02\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"43.18","rise":"-17.12%","time":"03\/22","volumn":"2.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"43.00","rise":"-17.47%","time":"03\/25","volumn":"1.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"43.00","rise":"-17.47%","time":"03\/26","volumn":"2.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"43.70","rise":"-16.12%","time":"03\/27","volumn":"1.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"44.08","rise":"-15.39%","time":"03\/28","volumn":"2.89\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"44.29","rise":"-14.99%","time":"04\/01","volumn":"2.66\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"44.05","rise":"-15.45%","time":"04\/02","volumn":"2.47\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"42.94","rise":"-17.58%","time":"04\/03","volumn":"2.62\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"43.99","rise":"-15.57%","time":"04\/04","volumn":"3.24\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"43.30","rise":"-16.89%","time":"04\/05","volumn":"2.94\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"43.72","rise":"-16.08%","time":"04\/08","volumn":"2.30\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"44.45","rise":"-14.68%","time":"04\/09","volumn":"3.06\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.68","rise":"-16.16%","time":"04\/10","volumn":"2.31\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.21","rise":"-17.06%","time":"04\/11","volumn":"1.96\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.31","rise":"-18.79%","time":"04\/12","volumn":"1.65\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"42.69","rise":"-18.06%","time":"04\/15","volumn":"2.06\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"43.01","rise":"-17.45%","time":"04\/16","volumn":"2.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"43.31","rise":"-16.87%","time":"04\/17","volumn":"1.78\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"43.71","rise":"-16.10%","time":"04\/18","volumn":"2.34\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.20","rise":"-15.16%","time":"04\/19","volumn":"2.24\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.12","rise":"-13.40%","time":"04\/22","volumn":"2.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.96","rise":"-13.70%","time":"04\/23","volumn":"2.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.54","rise":"-12.59%","time":"04\/24","volumn":"3.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.37","rise":"-12.92%","time":"04\/25","volumn":"3.08\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"44.85","rise":"-13.92%","time":"04\/26","volumn":"2.39\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"44.93","rise":"-13.76%","time":"04\/29","volumn":"1.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.71","rise":"-12.26%","time":"04\/30","volumn":"2.70\u4e07"}],"points":"240"}}