tim_360翻译
TIM-下载
TIM,QQ办公简洁版,是一款专注于团队办公协作的跨平台沟通工具。登录后,你的QQ好友都在,提供云文件、在线文档、邮件、日程、收藏等好用的办公功能,界面简洁清晰,QQ好...
{"amount":"1045.57\u4e07","changeAmount":"-0.18","close":"17.95","currentPrice":"17.77","currenttime":"2024-03-29 04:00:26","e":{"@attributes":{"datetime":"2024-03-29 04:00:26","e1":"17.77","e2":"-0.18","e3":"(-1.02%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/23","03\/25","03\/26","03\/27","03\/28"]},"cy":{"o":["18.31","18.20","18.10","18.00","17.89"]},"cyrate":{"o":["0.27%","-0.29%","-0.86%","-1.43%","-2.00%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.26","rise":"0","time":"02:35","volumn":"7.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.25","rise":"-0.07%","time":"02:40","volumn":"45.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.24","rise":"-0.08%","time":"02:45","volumn":"158.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.27","rise":"0.08%","time":"02:50","volumn":"42.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.28","rise":"0.11%","time":"02:55","volumn":"34.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.30","rise":"0.22%","time":"03:00","volumn":"49.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.31","rise":"0.27%","time":"03:05","volumn":"18.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.30","rise":"0.25%","time":"03:10","volumn":"40.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.30","rise":"0.25%","time":"03:15","volumn":"4.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.28","rise":"0.14%","time":"03:20","volumn":"27.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.27","rise":"0.08%","time":"03:25","volumn":"13.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.27","rise":"0.08%","time":"03:30","volumn":"14.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.26","rise":"0.03%","time":"03:35","volumn":"26.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.25","rise":"-0.03%","time":"03:40","volumn":"20.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.26","rise":"0.03%","time":"03:45","volumn":"44.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.27","rise":"0.05%","time":"03:50","volumn":"78.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.27","rise":"0.05%","time":"03:55","volumn":"142.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.24","rise":"-0.11%","time":"04:00","volumn":"501.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.13","rise":"-0.71%","time":"21:35","volumn":"91.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.12","rise":"-0.77%","time":"21:40","volumn":"22.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.14","rise":"-0.63%","time":"21:45","volumn":"41.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.14","rise":"-0.66%","time":"21:50","volumn":"17.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.14","rise":"-0.66%","time":"21:55","volumn":"4.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.14","rise":"-0.66%","time":"22:00","volumn":"4.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.14","rise":"-0.66%","time":"22:05","volumn":"6.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.14","rise":"-0.66%","time":"22:10","volumn":"27.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.18","rise":"-0.44%","time":"22:15","volumn":"13.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.17","rise":"-0.49%","time":"22:20","volumn":"26.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.16","rise":"-0.55%","time":"22:25","volumn":"25.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.18","rise":"-0.44%","time":"22:30","volumn":"37.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.19","rise":"-0.38%","time":"22:35","volumn":"1.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.19","rise":"-0.38%","time":"22:40","volumn":"59.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.19","rise":"-0.38%","time":"22:45","volumn":"7.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.19","rise":"-0.38%","time":"22:50","volumn":"102.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.20","rise":"-0.30%","time":"22:55","volumn":"36.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.19","rise":"-0.38%","time":"23:00","volumn":"6.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.19","rise":"-0.38%","time":"23:05","volumn":"18.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.20","rise":"-0.33%","time":"23:10","volumn":"11.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.20","rise":"-0.33%","time":"23:15","volumn":"26.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.21","rise":"-0.25%","time":"23:20","volumn":"6.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.22","rise":"-0.22%","time":"23:25","volumn":"8.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.22","rise":"-0.22%","time":"23:30","volumn":"24.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.22","rise":"-0.22%","time":"23:35","volumn":"23.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.22","rise":"-0.22%","time":"23:40","volumn":"27.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.23","rise":"-0.16%","time":"23:45","volumn":"24.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.22","rise":"-0.22%","time":"23:50","volumn":"11.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.19","rise":"-0.38%","time":"23:55","volumn":"14.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.17","rise":"-0.49%","time":"00:00","volumn":"12.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.17","rise":"-0.49%","time":"00:05","volumn":"2.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.16","rise":"-0.55%","time":"00:10","volumn":"19.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.17","rise":"-0.49%","time":"00:15","volumn":"47.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.17","rise":"-0.49%","time":"00:20","volumn":"18.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.17","rise":"-0.49%","time":"00:25","volumn":"8.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.13","rise":"-0.68%","time":"00:30","volumn":"20.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.15","rise":"-0.58%","time":"00:35","volumn":"44.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.15","rise":"-0.58%","time":"00:40","volumn":"26.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.16","rise":"-0.54%","time":"00:45","volumn":"14.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.16","rise":"-0.52%","time":"00:50","volumn":"17.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.16","rise":"-0.55%","time":"00:55","volumn":"7.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.14","rise":"-0.63%","time":"01:00","volumn":"10.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.14","rise":"-0.63%","time":"01:05","volumn":"12.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.14","rise":"-0.63%","time":"01:10","volumn":"1.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.15","rise":"-0.60%","time":"01:15","volumn":"37.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.15","rise":"-0.60%","time":"01:20","volumn":"2.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.14","rise":"-0.63%","time":"01:25","volumn":"32.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.14","rise":"-0.63%","time":"01:30","volumn":"3.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.14","rise":"-0.66%","time":"01:35","volumn":"25.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.14","rise":"-0.66%","time":"01:40","volumn":"19.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.13","rise":"-0.71%","time":"01:45","volumn":"18.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.14","rise":"-0.66%","time":"01:50","volumn":"10.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.14","rise":"-0.66%","time":"01:55","volumn":"10.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.14","rise":"-0.66%","time":"02:00","volumn":"6.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.13","rise":"-0.71%","time":"02:05","volumn":"9.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.13","rise":"-0.71%","time":"02:10","volumn":"15.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.14","rise":"-0.66%","time":"02:15","volumn":"51.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.12","rise":"-0.77%","time":"02:20","volumn":"30.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.11","rise":"-0.82%","time":"02:25","volumn":"17.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.15","rise":"-0.60%","time":"02:30","volumn":"27.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.18","rise":"-0.44%","time":"02:35","volumn":"41.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.18","rise":"-0.44%","time":"02:40","volumn":"48.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.17","rise":"-0.49%","time":"02:45","volumn":"25.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.15","rise":"-0.58%","time":"02:50","volumn":"37.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.17","rise":"-0.49%","time":"02:55","volumn":"24.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.16","rise":"-0.52%","time":"03:00","volumn":"16.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.15","rise":"-0.58%","time":"03:05","volumn":"37.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.15","rise":"-0.58%","time":"03:10","volumn":"2.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.15","rise":"-0.58%","time":"03:15","volumn":"5.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.16","rise":"-0.55%","time":"03:20","volumn":"60.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.18","rise":"-0.44%","time":"03:25","volumn":"40.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.19","rise":"-0.38%","time":"03:30","volumn":"52.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.19","rise":"-0.38%","time":"03:35","volumn":"29.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.18","rise":"-0.41%","time":"03:40","volumn":"41.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.19","rise":"-0.38%","time":"03:45","volumn":"57.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.19","rise":"-0.36%","time":"03:50","volumn":"87.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.19","rise":"-0.36%","time":"03:55","volumn":"273.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"18.18","rise":"-0.44%","time":"04:00","volumn":"459.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.11","rise":"-0.82%","time":"21:35","volumn":"134.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.12","rise":"-0.77%","time":"21:40","volumn":"51.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.00","rise":"-1.40%","time":"21:45","volumn":"91.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.01","rise":"-1.37%","time":"21:50","volumn":"117.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.00","rise":"-1.40%","time":"21:55","volumn":"57.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.00","rise":"-1.42%","time":"22:00","volumn":"12.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.03","rise":"-1.26%","time":"22:05","volumn":"404.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.08","rise":"-0.99%","time":"22:10","volumn":"26.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.09","rise":"-0.90%","time":"22:15","volumn":"180.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.12","rise":"-0.77%","time":"22:20","volumn":"60.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.12","rise":"-0.77%","time":"22:25","volumn":"36.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.09","rise":"-0.90%","time":"22:30","volumn":"175.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.09","rise":"-0.93%","time":"22:35","volumn":"125.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.13","rise":"-0.71%","time":"22:40","volumn":"35.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.11","rise":"-0.82%","time":"22:45","volumn":"146.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.11","rise":"-0.79%","time":"22:50","volumn":"24.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.10","rise":"-0.85%","time":"22:55","volumn":"38.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.10","rise":"-0.88%","time":"23:00","volumn":"20.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.10","rise":"-0.89%","time":"23:05","volumn":"99.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.10","rise":"-0.88%","time":"23:10","volumn":"21.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.09","rise":"-0.90%","time":"23:15","volumn":"135.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.09","rise":"-0.90%","time":"23:20","volumn":"9.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.09","rise":"-0.90%","time":"23:25","volumn":"3.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.08","rise":"-0.96%","time":"23:30","volumn":"15.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.06","rise":"-1.07%","time":"23:35","volumn":"70.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.06","rise":"-1.07%","time":"23:40","volumn":"3.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.07","rise":"-1.01%","time":"23:45","volumn":"5.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.07","rise":"-1.01%","time":"23:50","volumn":"5.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.08","rise":"-0.99%","time":"23:55","volumn":"10.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.07","rise":"-1.01%","time":"00:00","volumn":"98.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.09","rise":"-0.90%","time":"00:05","volumn":"69.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.10","rise":"-0.85%","time":"00:10","volumn":"65.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.11","rise":"-0.79%","time":"00:15","volumn":"26.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.12","rise":"-0.74%","time":"00:20","volumn":"61.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.12","rise":"-0.74%","time":"00:25","volumn":"11.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.12","rise":"-0.77%","time":"00:30","volumn":"17.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.10","rise":"-0.85%","time":"00:35","volumn":"40.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.12","rise":"-0.77%","time":"00:40","volumn":"43.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.12","rise":"-0.74%","time":"00:45","volumn":"34.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.12","rise":"-0.74%","time":"00:50","volumn":"19.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.12","rise":"-0.74%","time":"00:55","volumn":"10.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.12","rise":"-0.77%","time":"01:00","volumn":"9.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.12","rise":"-0.74%","time":"01:05","volumn":"9.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.11","rise":"-0.79%","time":"01:10","volumn":"21.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.12","rise":"-0.74%","time":"01:15","volumn":"18.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.13","rise":"-0.68%","time":"01:20","volumn":"14.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.12","rise":"-0.74%","time":"01:25","volumn":"9.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.12","rise":"-0.74%","time":"01:30","volumn":"2.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.13","rise":"-0.68%","time":"01:35","volumn":"23.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.13","rise":"-0.68%","time":"01:40","volumn":"3.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.13","rise":"-0.68%","time":"01:45","volumn":"7.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.14","rise":"-0.66%","time":"01:50","volumn":"29.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.12","rise":"-0.74%","time":"01:55","volumn":"6.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.12","rise":"-0.77%","time":"02:00","volumn":"141.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.12","rise":"-0.77%","time":"02:05","volumn":"200.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.13","rise":"-0.71%","time":"02:10","volumn":"30.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.11","rise":"-0.79%","time":"02:15","volumn":"197.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.05","rise":"-1.15%","time":"02:20","volumn":"231.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.02","rise":"-1.31%","time":"02:25","volumn":"35.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.01","rise":"-1.34%","time":"02:30","volumn":"14.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.01","rise":"-1.34%","time":"02:35","volumn":"36.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.01","rise":"-1.34%","time":"02:40","volumn":"206.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.05","rise":"-1.15%","time":"02:45","volumn":"144.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.02","rise":"-1.31%","time":"02:50","volumn":"35.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.02","rise":"-1.31%","time":"02:55","volumn":"22.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.03","rise":"-1.27%","time":"03:00","volumn":"100.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.02","rise":"-1.29%","time":"03:05","volumn":"194.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.00","rise":"-1.42%","time":"03:10","volumn":"249.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.01","rise":"-1.34%","time":"03:15","volumn":"31.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.00","rise":"-1.40%","time":"03:20","volumn":"82.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.00","rise":"-1.40%","time":"03:25","volumn":"334.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.00","rise":"-1.40%","time":"03:30","volumn":"369.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.00","rise":"-1.40%","time":"03:35","volumn":"60.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.00","rise":"-1.42%","time":"03:40","volumn":"131.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.00","rise":"-1.40%","time":"03:45","volumn":"75.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.00","rise":"-1.40%","time":"03:50","volumn":"643.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.00","rise":"-1.40%","time":"03:55","volumn":"358.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.01","rise":"-1.37%","time":"04:00","volumn":"526.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.16","rise":"-0.55%","time":"21:35","volumn":"85.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.20","rise":"-0.30%","time":"21:40","volumn":"19.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.16","rise":"-0.52%","time":"21:45","volumn":"23.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.12","rise":"-0.77%","time":"21:50","volumn":"31.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.11","rise":"-0.79%","time":"21:55","volumn":"61.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.15","rise":"-0.58%","time":"22:00","volumn":"17.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.20","rise":"-0.30%","time":"22:05","volumn":"58.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.24","rise":"-0.11%","time":"22:10","volumn":"21.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.21","rise":"-0.27%","time":"22:15","volumn":"149.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.20","rise":"-0.33%","time":"22:20","volumn":"28.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.17","rise":"-0.49%","time":"22:25","volumn":"13.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.14","rise":"-0.66%","time":"22:30","volumn":"39.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.11","rise":"-0.79%","time":"22:35","volumn":"42.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.09","rise":"-0.93%","time":"22:40","volumn":"27.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.11","rise":"-0.82%","time":"22:45","volumn":"21.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.10","rise":"-0.88%","time":"22:50","volumn":"37.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.13","rise":"-0.71%","time":"22:55","volumn":"64.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.15","rise":"-0.60%","time":"23:00","volumn":"37.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.15","rise":"-0.60%","time":"23:05","volumn":"22.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.18","rise":"-0.44%","time":"23:10","volumn":"71.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.19","rise":"-0.38%","time":"23:15","volumn":"61.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.21","rise":"-0.27%","time":"23:20","volumn":"22.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.21","rise":"-0.27%","time":"23:25","volumn":"9.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.22","rise":"-0.22%","time":"23:30","volumn":"9.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.19","rise":"-0.36%","time":"23:35","volumn":"15.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.18","rise":"-0.41%","time":"23:40","volumn":"18.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.17","rise":"-0.49%","time":"23:45","volumn":"23.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.18","rise":"-0.44%","time":"23:50","volumn":"4.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.18","rise":"-0.41%","time":"23:55","volumn":"7.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.17","rise":"-0.47%","time":"00:00","volumn":"31.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.12","rise":"-0.77%","time":"00:05","volumn":"68.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.10","rise":"-0.85%","time":"00:10","volumn":"2.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.07","rise":"-1.05%","time":"00:15","volumn":"20.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.05","rise":"-1.11%","time":"00:20","volumn":"59.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.08","rise":"-0.95%","time":"00:25","volumn":"50.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.09","rise":"-0.93%","time":"00:30","volumn":"34.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.08","rise":"-0.96%","time":"00:35","volumn":"57.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.06","rise":"-1.10%","time":"00:40","volumn":"8.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.05","rise":"-1.12%","time":"00:45","volumn":"42.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.11","rise":"-0.82%","time":"00:50","volumn":"52.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.10","rise":"-0.88%","time":"00:55","volumn":"23.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.08","rise":"-0.96%","time":"01:00","volumn":"12.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.11","rise":"-0.79%","time":"01:05","volumn":"38.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.11","rise":"-0.79%","time":"01:10","volumn":"11.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.11","rise":"-0.79%","time":"01:15","volumn":"5.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.11","rise":"-0.82%","time":"01:20","volumn":"42.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.06","rise":"-1.10%","time":"01:25","volumn":"58.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.06","rise":"-1.10%","time":"01:30","volumn":"24.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.05","rise":"-1.12%","time":"01:35","volumn":"17.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.08","rise":"-0.99%","time":"01:40","volumn":"68.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.09","rise":"-0.93%","time":"01:45","volumn":"9.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.08","rise":"-0.96%","time":"01:50","volumn":"10.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.08","rise":"-0.96%","time":"01:55","volumn":"2.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.07","rise":"-1.01%","time":"02:00","volumn":"11.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.06","rise":"-1.07%","time":"02:05","volumn":"11.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.06","rise":"-1.07%","time":"02:10","volumn":"4.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.02","rise":"-1.31%","time":"02:15","volumn":"73.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.02","rise":"-1.29%","time":"02:20","volumn":"30.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.02","rise":"-1.29%","time":"02:25","volumn":"53.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.03","rise":"-1.26%","time":"02:30","volumn":"12.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.03","rise":"-1.26%","time":"02:35","volumn":"14.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.04","rise":"-1.18%","time":"02:40","volumn":"92.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.04","rise":"-1.18%","time":"02:45","volumn":"16.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.04","rise":"-1.18%","time":"02:50","volumn":"25.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.08","rise":"-0.99%","time":"02:55","volumn":"66.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.08","rise":"-0.99%","time":"03:00","volumn":"41.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.06","rise":"-1.07%","time":"03:05","volumn":"40.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.04","rise":"-1.20%","time":"03:10","volumn":"27.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.05","rise":"-1.12%","time":"03:15","volumn":"51.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.04","rise":"-1.20%","time":"03:20","volumn":"60.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.02","rise":"-1.33%","time":"03:25","volumn":"53.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.04","rise":"-1.20%","time":"03:30","volumn":"183.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.06","rise":"-1.07%","time":"03:35","volumn":"194.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.05","rise":"-1.12%","time":"03:40","volumn":"36.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.04","rise":"-1.18%","time":"03:45","volumn":"32.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.05","rise":"-1.15%","time":"03:50","volumn":"122.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.05","rise":"-1.12%","time":"03:55","volumn":"176.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.08","rise":"-0.99%","time":"04:00","volumn":"854.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.02","rise":"-1.31%","time":"21:35","volumn":"122.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.02","rise":"-1.31%","time":"21:40","volumn":"14.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.00","rise":"-1.42%","time":"21:45","volumn":"10.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.98","rise":"-1.53%","time":"21:50","volumn":"23.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.98","rise":"-1.53%","time":"21:55","volumn":"10.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.96","rise":"-1.62%","time":"22:00","volumn":"24.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.95","rise":"-1.70%","time":"22:05","volumn":"47.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.97","rise":"-1.59%","time":"22:10","volumn":"2.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.98","rise":"-1.51%","time":"22:15","volumn":"26.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.99","rise":"-1.48%","time":"22:20","volumn":"15.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.96","rise":"-1.64%","time":"22:25","volumn":"62.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.95","rise":"-1.67%","time":"22:30","volumn":"6.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.97","rise":"-1.59%","time":"22:35","volumn":"41.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.97","rise":"-1.59%","time":"22:40","volumn":"35.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.98","rise":"-1.53%","time":"22:45","volumn":"21.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.99","rise":"-1.47%","time":"22:50","volumn":"20.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.02","rise":"-1.29%","time":"22:55","volumn":"203.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.02","rise":"-1.28%","time":"23:00","volumn":"17.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.01","rise":"-1.37%","time":"23:05","volumn":"59.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.98","rise":"-1.53%","time":"23:10","volumn":"103.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.00","rise":"-1.40%","time":"23:15","volumn":"44.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.99","rise":"-1.48%","time":"23:20","volumn":"47.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.01","rise":"-1.37%","time":"23:25","volumn":"38.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.00","rise":"-1.42%","time":"23:30","volumn":"18.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.99","rise":"-1.45%","time":"23:35","volumn":"4.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.99","rise":"-1.48%","time":"23:40","volumn":"13.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.99","rise":"-1.48%","time":"23:45","volumn":"24.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.01","rise":"-1.37%","time":"23:50","volumn":"22.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.02","rise":"-1.29%","time":"23:55","volumn":"13.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.01","rise":"-1.36%","time":"00:00","volumn":"18.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.00","rise":"-1.40%","time":"00:05","volumn":"14.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.01","rise":"-1.34%","time":"00:10","volumn":"26.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.01","rise":"-1.34%","time":"00:15","volumn":"5.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.01","rise":"-1.34%","time":"00:20","volumn":"6.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.00","rise":"-1.40%","time":"00:25","volumn":"32.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.01","rise":"-1.34%","time":"00:30","volumn":"15.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.02","rise":"-1.31%","time":"00:35","volumn":"47.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.03","rise":"-1.26%","time":"00:40","volumn":"10.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.03","rise":"-1.23%","time":"00:45","volumn":"11.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.03","rise":"-1.23%","time":"00:50","volumn":"21.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.98","rise":"-1.53%","time":"00:55","volumn":"109.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.98","rise":"-1.53%","time":"01:00","volumn":"9.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.95","rise":"-1.70%","time":"01:05","volumn":"63.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.92","rise":"-1.86%","time":"01:10","volumn":"34.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.89","rise":"-2.00%","time":"01:15","volumn":"58.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.89","rise":"-2.00%","time":"01:20","volumn":"13.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.94","rise":"-1.75%","time":"01:25","volumn":"25.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.94","rise":"-1.75%","time":"01:30","volumn":"22.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.94","rise":"-1.75%","time":"01:35","volumn":"29.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.94","rise":"-1.75%","time":"01:40","volumn":"1.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.94","rise":"-1.73%","time":"01:45","volumn":"115.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.93","rise":"-1.78%","time":"01:50","volumn":"21.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.91","rise":"-1.89%","time":"01:55","volumn":"27.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.91","rise":"-1.89%","time":"02:00","volumn":"9.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.93","rise":"-1.81%","time":"02:05","volumn":"102.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.94","rise":"-1.75%","time":"02:10","volumn":"48.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.94","rise":"-1.75%","time":"02:15","volumn":"42.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.96","rise":"-1.64%","time":"02:20","volumn":"41.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.96","rise":"-1.64%","time":"02:25","volumn":"37.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.98","rise":"-1.53%","time":"02:30","volumn":"7.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.96","rise":"-1.62%","time":"02:35","volumn":"15.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.97","rise":"-1.59%","time":"02:40","volumn":"75.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.97","rise":"-1.56%","time":"02:45","volumn":"13.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.96","rise":"-1.64%","time":"02:50","volumn":"40.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.96","rise":"-1.64%","time":"02:55","volumn":"114.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.96","rise":"-1.62%","time":"03:00","volumn":"30.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.98","rise":"-1.53%","time":"03:05","volumn":"46.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.96","rise":"-1.62%","time":"03:10","volumn":"88.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.96","rise":"-1.62%","time":"03:15","volumn":"20.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.95","rise":"-1.67%","time":"03:20","volumn":"63.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.96","rise":"-1.64%","time":"03:25","volumn":"175.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.94","rise":"-1.73%","time":"03:30","volumn":"107.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.94","rise":"-1.75%","time":"03:35","volumn":"95.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.95","rise":"-1.67%","time":"03:40","volumn":"171.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.93","rise":"-1.81%","time":"03:45","volumn":"150.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.93","rise":"-1.81%","time":"03:50","volumn":"197.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.93","rise":"-1.78%","time":"03:55","volumn":"652.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.95","rise":"-1.70%","time":"04:00","volumn":"645.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.78","ratio":"0.06%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.21","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.01","ratio":"-0.18%"}],"marketCapitalization":"86.01\u4ebf","maxPrice":"17.82","minPrice":"17.62","monthlyTendency":{"cx":{"o":["2024\/02\/29","2024\/03\/27"]},"cy":{"o":["18.97","18.71","18.46","18.20","17.95"]},"cyrate":{"o":["2.60%","1.21%","-0.17%","-1.55%","-2.93%"]},"p":[{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.49","rise":"0","time":"02\/29","volumn":"9213.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.64","rise":"0.81%","time":"03\/01","volumn":"5520.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"18.41","rise":"-0.43%","time":"03\/04","volumn":"6016.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"18.09","rise":"-2.16%","time":"03\/05","volumn":"4471.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"18.33","rise":"-0.87%","time":"03\/06","volumn":"3869.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"18.77","rise":"1.51%","time":"03\/07","volumn":"7088.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"18.97","rise":"2.60%","time":"03\/08","volumn":"6108.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"18.42","rise":"-0.38%","time":"03\/11","volumn":"5577.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"18.54","rise":"0.27%","time":"03\/12","volumn":"6321.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"18.60","rise":"0.59%","time":"03\/13","volumn":"2762.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"18.85","rise":"1.95%","time":"03\/14","volumn":"5747.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"18.54","rise":"0.27%","time":"03\/15","volumn":"3327.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"18.47","rise":"-0.11%","time":"03\/18","volumn":"3470.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"18.21","rise":"-1.51%","time":"03\/19","volumn":"3344.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"18.31","rise":"-0.97%","time":"03\/20","volumn":"3583.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"18.32","rise":"-0.92%","time":"03\/21","volumn":"3825.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.26","rise":"-1.24%","time":"03\/22","volumn":"2652.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.09","rise":"-2.16%","time":"03\/25","volumn":"7226.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.16","rise":"-1.78%","time":"03\/26","volumn":"4092.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.95","rise":"-2.93%","time":"03\/27","volumn":"4835.00"}],"points":"20"},"open":"17.67","priceChangeRatio":"-1.02%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"TIM","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["17.81","17.77","17.73","17.68","17.64"]},"cyrate":{"o":["-0.77%","-1.01%","-1.24%","-1.48%","-1.72%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.49%","time":"21:31","volumn":"240.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.49%","time":"21:32","volumn":"260.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.49%","time":"21:33","volumn":"270.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.64","rise":"-1.72%","time":"21:34","volumn":"290.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.64","rise":"-1.72%","time":"21:35","volumn":"303.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.64","rise":"-1.72%","time":"21:36","volumn":"303.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.66","rise":"-1.60%","time":"21:37","volumn":"332.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.65","rise":"-1.66%","time":"21:38","volumn":"441.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.65","rise":"-1.66%","time":"21:39","volumn":"480.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.65","rise":"-1.66%","time":"21:40","volumn":"499.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.65","rise":"-1.66%","time":"21:41","volumn":"510.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.65","rise":"-1.66%","time":"21:42","volumn":"510.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.73","rise":"-1.21%","time":"21:43","volumn":"552.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.73","rise":"-1.21%","time":"21:44","volumn":"555.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.73","rise":"-1.21%","time":"21:45","volumn":"555.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.78","rise":"-0.94%","time":"21:46","volumn":"597.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.75","rise":"-1.10%","time":"21:47","volumn":"604.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.75","rise":"-1.10%","time":"21:48","volumn":"604.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.75","rise":"-1.10%","time":"21:49","volumn":"620.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.75","rise":"-1.10%","time":"21:50","volumn":"642.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.76","rise":"-1.05%","time":"21:51","volumn":"651.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.76","rise":"-1.05%","time":"21:52","volumn":"657.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.75","rise":"-1.10%","time":"21:53","volumn":"660.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.75","rise":"-1.10%","time":"21:54","volumn":"661.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.75","rise":"-1.10%","time":"21:55","volumn":"661.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.74","rise":"-1.16%","time":"21:56","volumn":"666.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.74","rise":"-1.16%","time":"21:57","volumn":"666.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.76","rise":"-1.05%","time":"21:58","volumn":"699.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.76","rise":"-1.05%","time":"21:59","volumn":"699.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.76","rise":"-1.05%","time":"22:00","volumn":"699.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.80","rise":"-0.82%","time":"22:01","volumn":"752.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.80","rise":"-0.82%","time":"22:02","volumn":"752.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.78","rise":"-0.94%","time":"22:03","volumn":"762.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.77","rise":"-0.96%","time":"22:04","volumn":"767.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.77","rise":"-0.99%","time":"22:05","volumn":"768.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.77","rise":"-0.99%","time":"22:06","volumn":"770.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.77","rise":"-0.99%","time":"22:07","volumn":"770.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.77","rise":"-0.99%","time":"22:08","volumn":"772.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.78","rise":"-0.94%","time":"22:09","volumn":"774.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.80","rise":"-0.82%","time":"22:10","volumn":"783.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:11","volumn":"793.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.80","rise":"-0.80%","time":"22:12","volumn":"811.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.80","rise":"-0.80%","time":"22:13","volumn":"811.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.81","rise":"-0.77%","time":"22:14","volumn":"825.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.81","rise":"-0.77%","time":"22:15","volumn":"828.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.80","rise":"-0.82%","time":"22:16","volumn":"849.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:17","volumn":"862.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.80","rise":"-0.82%","time":"22:18","volumn":"879.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.80","rise":"-0.82%","time":"22:19","volumn":"879.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:20","volumn":"891.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.78","rise":"-0.94%","time":"22:21","volumn":"896.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.91%","time":"22:22","volumn":"913.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.77","rise":"-0.96%","time":"22:23","volumn":"915.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.77","rise":"-0.96%","time":"22:24","volumn":"916.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.78","rise":"-0.94%","time":"22:25","volumn":"922.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.78","rise":"-0.94%","time":"22:26","volumn":"922.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:27","volumn":"924.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:28","volumn":"924.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:29","volumn":"1007.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:30","volumn":"1007.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:31","volumn":"1033.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:32","volumn":"1033.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:33","volumn":"1043.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:34","volumn":"1060.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.91%","time":"22:35","volumn":"1067.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.91%","time":"22:36","volumn":"1067.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:37","volumn":"1081.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.77","rise":"-0.96%","time":"22:38","volumn":"1141.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.78","rise":"-0.94%","time":"22:39","volumn":"1146.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.78","rise":"-0.94%","time":"22:40","volumn":"1146.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.78","rise":"-0.94%","time":"22:41","volumn":"1195.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.78","rise":"-0.94%","time":"22:42","volumn":"1195.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.78","rise":"-0.94%","time":"22:43","volumn":"1214.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.78","rise":"-0.94%","time":"22:44","volumn":"1214.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:45","volumn":"1229.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:46","volumn":"1269.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:47","volumn":"1271.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.80","rise":"-0.82%","time":"22:48","volumn":"1274.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:49","volumn":"1293.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:50","volumn":"1293.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:51","volumn":"1298.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:52","volumn":"1305.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.79","rise":"-0.88%","time":"22:53","volumn":"1305.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.75","rise":"-1.13%","time":"22:54","volumn":"1362.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.74","rise":"-1.16%","time":"22:55","volumn":"1381.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.74","rise":"-1.16%","time":"22:56","volumn":"1381.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.72","rise":"-1.27%","time":"22:57","volumn":"1406.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.71","rise":"-1.30%","time":"22:58","volumn":"1415.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.71","rise":"-1.30%","time":"22:59","volumn":"1415.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.71","rise":"-1.30%","time":"23:00","volumn":"1415.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.38%","time":"23:01","volumn":"1432.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.49%","time":"23:02","volumn":"1444.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.50%","time":"23:03","volumn":"1452.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.50%","time":"23:04","volumn":"1452.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.50%","time":"23:05","volumn":"1452.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.49%","time":"23:06","volumn":"1479.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.49%","time":"23:07","volumn":"1479.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.35%","time":"23:08","volumn":"1486.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.71","rise":"-1.33%","time":"23:09","volumn":"1489.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.71","rise":"-1.33%","time":"23:10","volumn":"1489.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.41%","time":"23:11","volumn":"1509.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.41%","time":"23:12","volumn":"1509.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.41%","time":"23:13","volumn":"1509.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.41%","time":"23:14","volumn":"1509.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.41%","time":"23:15","volumn":"1509.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.67","rise":"-1.54%","time":"23:16","volumn":"1550.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.67","rise":"-1.55%","time":"23:17","volumn":"1574.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.69","rise":"-1.44%","time":"23:18","volumn":"1586.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.69","rise":"-1.44%","time":"23:19","volumn":"1586.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.69","rise":"-1.44%","time":"23:20","volumn":"1592.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.69","rise":"-1.44%","time":"23:21","volumn":"1592.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.46%","time":"23:22","volumn":"1615.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.46%","time":"23:23","volumn":"1616.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.46%","time":"23:24","volumn":"1621.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.38%","time":"23:25","volumn":"1623.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.38%","time":"23:26","volumn":"1623.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.38%","time":"23:27","volumn":"1623.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.38%","time":"23:28","volumn":"1643.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.69","rise":"-1.44%","time":"23:29","volumn":"1653.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.69","rise":"-1.44%","time":"23:30","volumn":"1655.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.52%","time":"23:31","volumn":"1659.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.52%","time":"23:32","volumn":"1659.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.52%","time":"23:33","volumn":"1660.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.52%","time":"23:34","volumn":"1660.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.52%","time":"23:35","volumn":"1679.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.49%","time":"23:36","volumn":"1683.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.49%","time":"23:37","volumn":"1683.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.49%","time":"23:38","volumn":"1689.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"-1.49%","time":"23:39","volumn":"1689.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.69","rise":"-1.44%","time":"23:40","volumn":"1706.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.69","rise":"-1.44%","time":"23:41","volumn":"1706.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.69","rise":"-1.44%","time":"23:42","volumn":"1712.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.41%","time":"23:43","volumn":"1714.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.41%","time":"23:44","volumn":"1720.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.38%","time":"23:45","volumn":"1722.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.41%","time":"23:46","volumn":"1723.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.41%","time":"23:47","volumn":"1725.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.41%","time":"23:48","volumn":"1726.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.41%","time":"23:49","volumn":"1732.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.70","rise":"-1.41%","time":"23:50","volumn":"1733.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.71","rise":"-1.33%","time":"23:51","volumn":"1919.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.71","rise":"-1.33%","time":"23:52","volumn":"1963.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.71","rise":"-1.33%","time":"23:53","volumn":"2086.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.71","rise":"-1.33%","time":"23:54","volumn":"2086.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.73","rise":"-1.24%","time":"23:55","volumn":"2112.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.71","rise":"-1.30%","time":"23:56","volumn":"2118.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.71","rise":"-1.30%","time":"23:57","volumn":"2118.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.69","rise":"-1.44%","time":"23:58","volumn":"2260.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.69","rise":"-1.44%","time":"23:59","volumn":"2352.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"00:00","volumn":"2415.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"00:01","volumn":"2647.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"00:02","volumn":"2817.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.69","rise":"-1.44%","time":"00:03","volumn":"2819.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.69","rise":"-1.44%","time":"00:04","volumn":"2819.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.69","rise":"-1.44%","time":"00:05","volumn":"2819.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.69","rise":"-1.44%","time":"00:06","volumn":"2819.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.69","rise":"-1.44%","time":"00:07","volumn":"2819.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.33%","time":"00:08","volumn":"2859.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.33%","time":"00:09","volumn":"2859.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"00:10","volumn":"2901.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"00:11","volumn":"3034.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"00:12","volumn":"3034.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.33%","time":"00:13","volumn":"3069.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.30%","time":"00:14","volumn":"3109.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.30%","time":"00:15","volumn":"3115.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.30%","time":"00:16","volumn":"3116.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.30%","time":"00:17","volumn":"3116.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.72","rise":"-1.27%","time":"00:18","volumn":"3124.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.72","rise":"-1.27%","time":"00:19","volumn":"3124.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.24%","time":"00:20","volumn":"3144.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.24%","time":"00:21","volumn":"3146.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.24%","time":"00:22","volumn":"3171.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.24%","time":"00:23","volumn":"3184.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.24%","time":"00:24","volumn":"3186.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.24%","time":"00:25","volumn":"3197.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.72","rise":"-1.27%","time":"00:26","volumn":"3215.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.72","rise":"-1.27%","time":"00:27","volumn":"3241.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.72","rise":"-1.27%","time":"00:28","volumn":"3241.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.72","rise":"-1.27%","time":"00:29","volumn":"3241.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"00:30","volumn":"3261.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"00:31","volumn":"3281.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"00:32","volumn":"3281.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"00:33","volumn":"3296.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.33%","time":"00:34","volumn":"3300.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.33%","time":"00:35","volumn":"3300.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.30%","time":"00:36","volumn":"3304.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"00:37","volumn":"3320.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"00:38","volumn":"3320.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"00:39","volumn":"3321.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"00:40","volumn":"3321.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"00:41","volumn":"3321.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"00:42","volumn":"3321.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"00:43","volumn":"3328.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.68","rise":"-1.49%","time":"00:44","volumn":"3351.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.68","rise":"-1.49%","time":"00:45","volumn":"3355.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.69","rise":"-1.44%","time":"00:46","volumn":"3369.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.69","rise":"-1.44%","time":"00:47","volumn":"3369.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"00:48","volumn":"3393.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"00:49","volumn":"3395.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"00:50","volumn":"3395.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"00:51","volumn":"3395.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"00:52","volumn":"3395.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"00:53","volumn":"3398.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"00:54","volumn":"3422.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"00:55","volumn":"3422.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"00:56","volumn":"3428.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"00:57","volumn":"3428.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"00:58","volumn":"3428.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"00:59","volumn":"3428.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"01:00","volumn":"3433.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"01:01","volumn":"3433.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:02","volumn":"3435.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:03","volumn":"3435.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:04","volumn":"3435.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:05","volumn":"3438.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:06","volumn":"3438.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:07","volumn":"3438.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:08","volumn":"3438.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:09","volumn":"3438.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:10","volumn":"3438.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:11","volumn":"3439.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:12","volumn":"3442.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:13","volumn":"3442.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:14","volumn":"3442.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:15","volumn":"3442.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"01:16","volumn":"3446.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"01:17","volumn":"3450.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"01:18","volumn":"3502.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"01:19","volumn":"3502.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"01:20","volumn":"3502.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:21","volumn":"3503.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"01:22","volumn":"3510.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"01:23","volumn":"3510.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"01:24","volumn":"3510.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"01:25","volumn":"3510.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"01:26","volumn":"3510.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"01:27","volumn":"3514.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"01:28","volumn":"3514.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"01:29","volumn":"3541.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.33%","time":"01:30","volumn":"3546.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.33%","time":"01:31","volumn":"3546.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:32","volumn":"3557.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:33","volumn":"3557.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:34","volumn":"3557.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:35","volumn":"3558.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:36","volumn":"3558.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:37","volumn":"3558.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.41%","time":"01:38","volumn":"3559.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.38%","time":"01:39","volumn":"3566.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.33%","time":"01:40","volumn":"3569.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.33%","time":"01:41","volumn":"3569.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"01:42","volumn":"3588.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"01:43","volumn":"3589.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"01:44","volumn":"3591.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.33%","time":"01:45","volumn":"3603.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.33%","time":"01:46","volumn":"3604.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.72","rise":"-1.27%","time":"01:47","volumn":"3606.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.30%","time":"01:48","volumn":"3618.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.30%","time":"01:49","volumn":"3618.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.33%","time":"01:50","volumn":"3633.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.72","rise":"-1.27%","time":"01:51","volumn":"3656.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.30%","time":"01:52","volumn":"3658.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.33%","time":"01:53","volumn":"3697.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"01:54","volumn":"3707.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"01:55","volumn":"3707.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.33%","time":"01:56","volumn":"3713.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"01:57","volumn":"3714.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"01:58","volumn":"3714.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"01:59","volumn":"3730.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"-1.35%","time":"02:00","volumn":"3731.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.30%","time":"02:01","volumn":"3742.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.72","rise":"-1.27%","time":"02:02","volumn":"3785.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.21%","time":"02:03","volumn":"3787.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.24%","time":"02:04","volumn":"3788.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.24%","time":"02:05","volumn":"3791.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.24%","time":"02:06","volumn":"3791.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.21%","time":"02:07","volumn":"3800.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.76","rise":"-1.05%","time":"02:08","volumn":"3812.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.79","rise":"-0.91%","time":"02:09","volumn":"3815.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.79","rise":"-0.91%","time":"02:10","volumn":"3824.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.79","rise":"-0.88%","time":"02:11","volumn":"3826.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.80","rise":"-0.85%","time":"02:12","volumn":"3829.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.80","rise":"-0.85%","time":"02:13","volumn":"3830.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.80","rise":"-0.85%","time":"02:14","volumn":"3830.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.80","rise":"-0.85%","time":"02:15","volumn":"3831.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.81","rise":"-0.77%","time":"02:16","volumn":"3848.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.80","rise":"-0.82%","time":"02:17","volumn":"3863.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.80","rise":"-0.80%","time":"02:18","volumn":"3876.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.80","rise":"-0.82%","time":"02:19","volumn":"3887.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.79","rise":"-0.91%","time":"02:20","volumn":"3906.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.79","rise":"-0.91%","time":"02:21","volumn":"3906.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.79","rise":"-0.91%","time":"02:22","volumn":"3907.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.79","rise":"-0.91%","time":"02:23","volumn":"3910.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.79","rise":"-0.91%","time":"02:24","volumn":"3910.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.77","rise":"-0.99%","time":"02:25","volumn":"3927.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.77","rise":"-0.99%","time":"02:26","volumn":"3937.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.77","rise":"-0.99%","time":"02:27","volumn":"3937.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.77","rise":"-0.99%","time":"02:28","volumn":"3950.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.77","rise":"-0.99%","time":"02:29","volumn":"3965.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"02:30","volumn":"3966.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"02:31","volumn":"3968.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.07%","time":"02:32","volumn":"3969.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.76","rise":"-1.05%","time":"02:33","volumn":"3976.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.76","rise":"-1.05%","time":"02:34","volumn":"3976.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.76","rise":"-1.05%","time":"02:35","volumn":"3977.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.76","rise":"-1.05%","time":"02:36","volumn":"3977.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.07%","time":"02:37","volumn":"3979.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.07%","time":"02:38","volumn":"3981.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.07%","time":"02:39","volumn":"3982.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.07%","time":"02:40","volumn":"3983.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.07%","time":"02:41","volumn":"3983.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.07%","time":"02:42","volumn":"3983.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"02:43","volumn":"4013.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"02:44","volumn":"4016.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"02:45","volumn":"4016.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"02:46","volumn":"4016.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"02:47","volumn":"4018.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"02:48","volumn":"4018.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"02:49","volumn":"4021.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"02:50","volumn":"4024.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"02:51","volumn":"4026.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"02:52","volumn":"4027.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"02:53","volumn":"4033.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"02:54","volumn":"4034.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"02:55","volumn":"4034.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"02:56","volumn":"4036.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.74","rise":"-1.16%","time":"02:57","volumn":"4040.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.74","rise":"-1.16%","time":"02:58","volumn":"4041.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"02:59","volumn":"4057.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"03:00","volumn":"4059.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"03:01","volumn":"4060.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"03:02","volumn":"4117.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"03:03","volumn":"4117.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"03:04","volumn":"4122.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.74","rise":"-1.16%","time":"03:05","volumn":"4124.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.24%","time":"03:06","volumn":"4134.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.24%","time":"03:07","volumn":"4134.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.72","rise":"-1.27%","time":"03:08","volumn":"4152.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.72","rise":"-1.27%","time":"03:09","volumn":"4165.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.32%","time":"03:10","volumn":"4175.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"-1.32%","time":"03:11","volumn":"4176.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.72","rise":"-1.27%","time":"03:12","volumn":"4197.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.19%","time":"03:13","volumn":"4220.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.19%","time":"03:14","volumn":"4221.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.19%","time":"03:15","volumn":"4222.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.74","rise":"-1.16%","time":"03:16","volumn":"4233.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"03:17","volumn":"4234.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"03:18","volumn":"4236.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"03:19","volumn":"4244.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"03:20","volumn":"4245.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.74","rise":"-1.16%","time":"03:21","volumn":"4257.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.19%","time":"03:22","volumn":"4287.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.19%","time":"03:23","volumn":"4293.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.19%","time":"03:24","volumn":"4295.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.19%","time":"03:25","volumn":"4303.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.19%","time":"03:26","volumn":"4307.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"03:27","volumn":"4308.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"03:28","volumn":"4313.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"03:29","volumn":"4315.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"03:30","volumn":"4318.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"03:31","volumn":"4323.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"03:32","volumn":"4330.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"03:33","volumn":"4330.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.19%","time":"03:34","volumn":"4356.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.19%","time":"03:35","volumn":"4356.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.19%","time":"03:36","volumn":"4361.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.19%","time":"03:37","volumn":"4448.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"03:38","volumn":"4483.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"03:39","volumn":"4543.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"03:40","volumn":"4585.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.74","rise":"-1.16%","time":"03:41","volumn":"4588.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.74","rise":"-1.16%","time":"03:42","volumn":"4589.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"03:43","volumn":"4668.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.74","rise":"-1.16%","time":"03:44","volumn":"4769.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"03:45","volumn":"4842.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.19%","time":"03:46","volumn":"4898.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.74","rise":"-1.16%","time":"03:47","volumn":"4917.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.07%","time":"03:48","volumn":"4945.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.13%","time":"03:49","volumn":"4984.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"-1.19%","time":"03:50","volumn":"5003.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.74","rise":"-1.16%","time":"03:51","volumn":"5084.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"03:52","volumn":"5116.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.74","rise":"-1.16%","time":"03:53","volumn":"5183.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"03:54","volumn":"5210.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"03:55","volumn":"5240.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"03:56","volumn":"5250.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.75","rise":"-1.10%","time":"03:57","volumn":"5280.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.76","rise":"-1.05%","time":"03:58","volumn":"5292.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.77","rise":"-1.02%","time":"03:59","volumn":"5327.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.77","rise":"-1.02%","time":"04:00","volumn":"5898.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"TIM[TIMB]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_TIMB.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/TIMB.html?from=360search","volume":"58.98\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/14","2024\/03\/27"]},"cy":{"o":["19.03","17.45","15.88","14.30","12.72"]},"cyrate":{"o":["45.89%","33.80%","21.72%","9.63%","-2.45%"]},"p":[{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"13.04","rise":"0","time":"04\/14","volumn":"8953.00"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"13.21","rise":"1.30%","time":"04\/17","volumn":"6573.00"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"13.09","rise":"0.38%","time":"04\/18","volumn":"4296.00"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"12.87","rise":"-1.30%","time":"04\/19","volumn":"4173.00"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"12.82","rise":"-1.69%","time":"04\/20","volumn":"3784.00"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"12.72","rise":"-2.45%","time":"04\/21","volumn":"3035.00"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"12.83","rise":"-1.61%","time":"04\/24","volumn":"4122.00"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"12.89","rise":"-1.15%","time":"04\/25","volumn":"4006.00"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"13.04","rise":"0.00%","time":"04\/26","volumn":"6400.00"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"13.38","rise":"2.61%","time":"04\/27","volumn":"3733.00"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"13.34","rise":"2.27%","time":"04\/28","volumn":"5322.00"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"13.30","rise":"1.96%","time":"05\/01","volumn":"1815.00"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"13.31","rise":"2.04%","time":"05\/02","volumn":"3418.00"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"13.47","rise":"3.27%","time":"05\/03","volumn":"5365.00"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"13.42","rise":"2.88%","time":"05\/04","volumn":"5384.00"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"13.39","rise":"2.65%","time":"05\/05","volumn":"5778.00"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"13.28","rise":"1.81%","time":"05\/08","volumn":"4413.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"12.97","rise":"-0.57%","time":"05\/09","volumn":"5781.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"13.33","rise":"2.19%","time":"05\/10","volumn":"4730.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"13.67","rise":"4.80%","time":"05\/11","volumn":"5907.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"13.62","rise":"4.42%","time":"05\/12","volumn":"2631.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"13.60","rise":"4.26%","time":"05\/15","volumn":"3079.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"13.48","rise":"3.34%","time":"05\/16","volumn":"1905.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"13.33","rise":"2.19%","time":"05\/17","volumn":"2668.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"13.35","rise":"2.35%","time":"05\/18","volumn":"5075.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"13.43","rise":"2.96%","time":"05\/19","volumn":"6335.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"13.63","rise":"4.49%","time":"05\/22","volumn":"3704.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"13.68","rise":"4.88%","time":"05\/23","volumn":"6031.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"13.81","rise":"5.87%","time":"05\/24","volumn":"3367.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"13.76","rise":"5.49%","time":"05\/25","volumn":"4850.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"13.79","rise":"5.72%","time":"05\/26","volumn":"3282.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"13.69","rise":"4.95%","time":"05\/30","volumn":"3670.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"13.11","rise":"0.51%","time":"05\/31","volumn":"6580.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"13.13","rise":"0.66%","time":"06\/01","volumn":"1.04\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"13.58","rise":"4.11%","time":"06\/02","volumn":"6361.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"13.48","rise":"3.34%","time":"06\/05","volumn":"3283.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"14.00","rise":"7.33%","time":"06\/06","volumn":"3084.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"13.97","rise":"7.10%","time":"06\/07","volumn":"1.16\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"14.23","rise":"9.09%","time":"06\/08","volumn":"4073.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"14.41","rise":"10.47%","time":"06\/09","volumn":"6416.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"14.64","rise":"12.23%","time":"06\/12","volumn":"5628.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"14.58","rise":"11.77%","time":"06\/13","volumn":"7706.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"15.11","rise":"15.84%","time":"06\/14","volumn":"7175.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"15.11","rise":"15.84%","time":"06\/15","volumn":"6282.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"14.89","rise":"14.15%","time":"06\/16","volumn":"4514.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"14.96","rise":"14.69%","time":"06\/20","volumn":"5022.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"14.98","rise":"14.84%","time":"06\/21","volumn":"3764.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"14.85","rise":"13.84%","time":"06\/22","volumn":"4107.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.74","rise":"13.03%","time":"06\/23","volumn":"3120.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.49","rise":"11.11%","time":"06\/26","volumn":"5097.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"14.33","rise":"9.88%","time":"06\/27","volumn":"6642.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"14.21","rise":"8.96%","time":"06\/28","volumn":"9999.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.49","rise":"11.11%","time":"06\/29","volumn":"3748.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"14.83","rise":"13.72%","time":"06\/30","volumn":"7623.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"14.59","rise":"11.88%","time":"07\/03","volumn":"2882.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"14.36","rise":"10.11%","time":"07\/05","volumn":"3772.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"13.86","rise":"6.28%","time":"07\/06","volumn":"1.28\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.17","rise":"8.66%","time":"07\/07","volumn":"6233.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"13.97","rise":"7.12%","time":"07\/10","volumn":"1.04\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"13.94","rise":"6.89%","time":"07\/11","volumn":"8912.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"14.07","rise":"7.89%","time":"07\/12","volumn":"8523.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"14.39","rise":"10.34%","time":"07\/13","volumn":"6627.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"14.24","rise":"9.19%","time":"07\/14","volumn":"3406.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"14.10","rise":"8.12%","time":"07\/17","volumn":"7773.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"13.91","rise":"6.66%","time":"07\/18","volumn":"3784.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"13.94","rise":"6.89%","time":"07\/19","volumn":"3345.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"14.07","rise":"7.89%","time":"07\/20","volumn":"5639.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"14.35","rise":"10.04%","time":"07\/21","volumn":"3808.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"14.54","rise":"11.49%","time":"07\/24","volumn":"7951.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"14.54","rise":"11.49%","time":"07\/25","volumn":"4030.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"15.07","rise":"15.55%","time":"07\/26","volumn":"1.05\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"14.67","rise":"12.49%","time":"07\/27","volumn":"8196.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"14.83","rise":"13.72%","time":"07\/28","volumn":"2850.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"14.64","rise":"12.26%","time":"07\/31","volumn":"6204.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"14.50","rise":"11.19%","time":"08\/01","volumn":"9087.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"14.47","rise":"10.96%","time":"08\/02","volumn":"8358.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"14.08","rise":"7.97%","time":"08\/03","volumn":"4610.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"14.34","rise":"9.96%","time":"08\/04","volumn":"3755.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"14.19","rise":"8.81%","time":"08\/07","volumn":"3647.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"14.44","rise":"10.73%","time":"08\/08","volumn":"5253.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"14.50","rise":"11.19%","time":"08\/09","volumn":"6874.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"14.72","rise":"12.87%","time":"08\/10","volumn":"4032.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"14.69","rise":"12.64%","time":"08\/11","volumn":"4129.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"14.56","rise":"11.65%","time":"08\/14","volumn":"3209.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"14.46","rise":"10.88%","time":"08\/15","volumn":"1983.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"14.53","rise":"11.42%","time":"08\/16","volumn":"3783.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"14.35","rise":"10.04%","time":"08\/17","volumn":"4310.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.58","rise":"11.80%","time":"08\/18","volumn":"2063.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.16","rise":"8.58%","time":"08\/21","volumn":"3166.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.45","rise":"10.80%","time":"08\/22","volumn":"3308.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.64","rise":"12.26%","time":"08\/23","volumn":"2786.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.60","rise":"11.95%","time":"08\/24","volumn":"1701.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.69","rise":"12.64%","time":"08\/25","volumn":"2937.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.51","rise":"11.26%","time":"08\/28","volumn":"2251.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.01","rise":"15.09%","time":"08\/29","volumn":"2254.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.75","rise":"13.10%","time":"08\/30","volumn":"4226.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"14.20","rise":"8.89%","time":"08\/31","volumn":"3965.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"14.31","rise":"9.73%","time":"09\/01","volumn":"6201.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"14.00","rise":"7.35%","time":"09\/05","volumn":"3496.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"14.02","rise":"7.51%","time":"09\/06","volumn":"1624.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.14","rise":"8.43%","time":"09\/07","volumn":"3925.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.12","rise":"8.27%","time":"09\/08","volumn":"2158.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.43","rise":"10.65%","time":"09\/11","volumn":"2313.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.65","rise":"12.34%","time":"09\/12","volumn":"2337.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.81","rise":"13.56%","time":"09\/13","volumn":"3102.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.96","rise":"14.71%","time":"09\/14","volumn":"3263.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.84","rise":"13.79%","time":"09\/15","volumn":"3969.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"15.22","rise":"16.70%","time":"09\/18","volumn":"3345.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"15.32","rise":"17.47%","time":"09\/19","volumn":"3035.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"15.32","rise":"17.47%","time":"09\/20","volumn":"5302.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.92","rise":"14.40%","time":"09\/21","volumn":"2937.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.95","rise":"14.63%","time":"09\/22","volumn":"3196.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"15.01","rise":"15.09%","time":"09\/25","volumn":"2550.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.79","rise":"13.41%","time":"09\/26","volumn":"1840.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"14.42","rise":"10.57%","time":"09\/27","volumn":"2484.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.56","rise":"11.65%","time":"09\/28","volumn":"2497.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"14.62","rise":"12.11%","time":"09\/29","volumn":"1978.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"14.45","rise":"10.81%","time":"10\/02","volumn":"3524.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"14.14","rise":"8.43%","time":"10\/03","volumn":"3050.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.22","rise":"9.05%","time":"10\/04","volumn":"4589.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"14.39","rise":"10.35%","time":"10\/05","volumn":"3853.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"14.37","rise":"10.20%","time":"10\/06","volumn":"3050.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"14.57","rise":"11.73%","time":"10\/09","volumn":"4031.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.86","rise":"13.95%","time":"10\/10","volumn":"3843.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.82","rise":"13.65%","time":"10\/11","volumn":"4757.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"14.65","rise":"12.34%","time":"10\/12","volumn":"1647.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"14.72","rise":"12.88%","time":"10\/13","volumn":"6022.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"15.18","rise":"16.41%","time":"10\/16","volumn":"3178.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"15.09","rise":"15.72%","time":"10\/17","volumn":"4593.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"14.96","rise":"14.72%","time":"10\/18","volumn":"3518.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"15.01","rise":"15.10%","time":"10\/19","volumn":"2116.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.87","rise":"14.03%","time":"10\/20","volumn":"2097.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.82","rise":"13.65%","time":"10\/23","volumn":"2788.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"15.04","rise":"15.33%","time":"10\/24","volumn":"2089.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"14.84","rise":"13.80%","time":"10\/25","volumn":"5081.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"15.15","rise":"16.18%","time":"10\/26","volumn":"4514.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.72","rise":"12.88%","time":"10\/27","volumn":"4921.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.63","rise":"12.19%","time":"10\/30","volumn":"2329.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.81","rise":"13.57%","time":"10\/31","volumn":"3968.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"15.68","rise":"20.24%","time":"11\/01","volumn":"5788.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.96","rise":"22.38%","time":"11\/02","volumn":"4127.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"16.00","rise":"22.69%","time":"11\/03","volumn":"4231.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"16.13","rise":"23.69%","time":"11\/06","volumn":"4693.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"16.79","rise":"28.75%","time":"11\/07","volumn":"4799.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"17.35","rise":"33.04%","time":"11\/08","volumn":"6296.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"17.27","rise":"32.43%","time":"11\/09","volumn":"6192.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"17.38","rise":"33.27%","time":"11\/10","volumn":"4186.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"17.24","rise":"32.20%","time":"11\/13","volumn":"9088.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"17.38","rise":"33.27%","time":"11\/14","volumn":"4493.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"17.47","rise":"33.96%","time":"11\/15","volumn":"2406.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"17.12","rise":"31.28%","time":"11\/16","volumn":"1.19\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"16.63","rise":"27.52%","time":"11\/17","volumn":"6403.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.72","rise":"28.21%","time":"11\/20","volumn":"5562.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"16.83","rise":"29.05%","time":"11\/21","volumn":"8740.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"16.85","rise":"29.21%","time":"11\/22","volumn":"3244.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"17.21","rise":"31.93%","time":"11\/24","volumn":"4429.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"16.92","rise":"29.74%","time":"11\/27","volumn":"6347.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"17.27","rise":"32.43%","time":"11\/28","volumn":"5959.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"17.14","rise":"31.43%","time":"11\/29","volumn":"3151.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"17.35","rise":"33.04%","time":"11\/30","volumn":"3283.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"17.47","rise":"33.96%","time":"12\/01","volumn":"3577.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"17.25","rise":"32.27%","time":"12\/04","volumn":"3410.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"17.57","rise":"34.73%","time":"12\/05","volumn":"4588.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"17.89","rise":"37.18%","time":"12\/06","volumn":"5057.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"17.70","rise":"35.72%","time":"12\/07","volumn":"2984.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"17.88","rise":"37.10%","time":"12\/08","volumn":"3406.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"17.90","rise":"37.26%","time":"12\/11","volumn":"4427.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"17.77","rise":"36.26%","time":"12\/12","volumn":"3149.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"18.31","rise":"40.40%","time":"12\/13","volumn":"6388.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"18.54","rise":"42.16%","time":"12\/14","volumn":"5529.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"17.94","rise":"37.56%","time":"12\/15","volumn":"3395.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"18.40","rise":"41.09%","time":"12\/18","volumn":"1.15\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"18.49","rise":"41.78%","time":"12\/19","volumn":"3913.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"18.18","rise":"39.40%","time":"12\/20","volumn":"3024.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"18.16","rise":"39.25%","time":"12\/21","volumn":"4184.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"18.34","rise":"40.60%","time":"12\/22","volumn":"2853.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"18.54","rise":"42.13%","time":"12\/26","volumn":"1514.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"18.59","rise":"42.52%","time":"12\/27","volumn":"3262.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"18.48","rise":"41.67%","time":"12\/28","volumn":"1808.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"18.47","rise":"41.60%","time":"12\/29","volumn":"1968.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"18.09","rise":"38.68%","time":"01\/02","volumn":"7507.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"18.04","rise":"38.30%","time":"01\/03","volumn":"4682.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"17.77","rise":"36.23%","time":"01\/04","volumn":"2787.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"17.63","rise":"35.16%","time":"01\/05","volumn":"2371.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"17.80","rise":"36.46%","time":"01\/08","volumn":"3023.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"17.66","rise":"35.39%","time":"01\/09","volumn":"3559.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"17.67","rise":"35.46%","time":"01\/10","volumn":"4171.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"17.49","rise":"34.08%","time":"01\/11","volumn":"5463.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"17.84","rise":"36.77%","time":"01\/12","volumn":"4240.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"17.48","rise":"34.01%","time":"01\/16","volumn":"3842.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"17.72","rise":"35.85%","time":"01\/17","volumn":"5648.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"17.71","rise":"35.77%","time":"01\/18","volumn":"5489.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"17.90","rise":"37.23%","time":"01\/19","volumn":"4805.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"17.62","rise":"35.08%","time":"01\/22","volumn":"3832.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"17.71","rise":"35.77%","time":"01\/23","volumn":"3720.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"17.68","rise":"35.54%","time":"01\/24","volumn":"4360.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"17.74","rise":"36.00%","time":"01\/25","volumn":"2367.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"17.84","rise":"36.77%","time":"01\/26","volumn":"2870.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"17.78","rise":"36.31%","time":"01\/29","volumn":"2641.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"17.46","rise":"33.85%","time":"01\/30","volumn":"6545.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"17.58","rise":"34.77%","time":"01\/31","volumn":"5575.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"18.04","rise":"38.30%","time":"02\/01","volumn":"3313.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"17.83","rise":"36.69%","time":"02\/02","volumn":"2645.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"18.00","rise":"37.99%","time":"02\/05","volumn":"5086.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"18.33","rise":"40.52%","time":"02\/06","volumn":"3833.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"18.37","rise":"40.83%","time":"02\/07","volumn":"4899.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"18.41","rise":"41.14%","time":"02\/08","volumn":"4172.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"18.58","rise":"42.44%","time":"02\/09","volumn":"3925.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"18.73","rise":"43.59%","time":"02\/12","volumn":"3914.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"18.35","rise":"40.68%","time":"02\/13","volumn":"3797.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"18.51","rise":"41.90%","time":"02\/14","volumn":"5887.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"18.27","rise":"40.06%","time":"02\/15","volumn":"3741.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"17.65","rise":"35.31%","time":"02\/16","volumn":"8001.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"17.86","rise":"36.92%","time":"02\/20","volumn":"7198.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"18.08","rise":"38.61%","time":"02\/21","volumn":"4944.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"18.73","rise":"43.59%","time":"02\/22","volumn":"5292.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.40","rise":"41.06%","time":"02\/23","volumn":"3804.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"18.48","rise":"41.67%","time":"02\/26","volumn":"3979.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"19.03","rise":"45.89%","time":"02\/27","volumn":"6468.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"19.01","rise":"45.74%","time":"02\/28","volumn":"3331.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.49","rise":"41.75%","time":"02\/29","volumn":"9213.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.64","rise":"42.90%","time":"03\/01","volumn":"5520.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"18.41","rise":"41.14%","time":"03\/04","volumn":"6016.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"18.09","rise":"38.68%","time":"03\/05","volumn":"4471.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"18.33","rise":"40.52%","time":"03\/06","volumn":"3869.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"18.77","rise":"43.90%","time":"03\/07","volumn":"7088.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"18.97","rise":"45.43%","time":"03\/08","volumn":"6108.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"18.42","rise":"41.21%","time":"03\/11","volumn":"5577.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"18.54","rise":"42.13%","time":"03\/12","volumn":"6321.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"18.60","rise":"42.59%","time":"03\/13","volumn":"2762.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"18.85","rise":"44.51%","time":"03\/14","volumn":"5747.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"18.54","rise":"42.13%","time":"03\/15","volumn":"3327.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"18.47","rise":"41.60%","time":"03\/18","volumn":"3470.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"18.21","rise":"39.60%","time":"03\/19","volumn":"3344.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"18.31","rise":"40.37%","time":"03\/20","volumn":"3583.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"18.32","rise":"40.45%","time":"03\/21","volumn":"3825.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.26","rise":"39.99%","time":"03\/22","volumn":"2652.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.09","rise":"38.68%","time":"03\/25","volumn":"7226.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.16","rise":"39.22%","time":"03\/26","volumn":"4092.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.95","rise":"37.59%","time":"03\/27","volumn":"4835.00"}],"points":"240"}}
- 意见反馈
- 页面反馈