{"amount":"6449.63\u4e07","changeAmount":"1.71","close":"81.88","currentPrice":"83.59","currenttime":"2024-06-01 04:00:09","e":{"@attributes":{"datetime":"2024-06-01 04:00:09","e1":"83.59","e2":"1.71","e3":"(2.09%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/25","05\/28","05\/29","05\/30","05\/31"]},"cy":{"o":["83.75","82.72","81.69","80.66","79.63"]},"cyrate":{"o":["2.85%","1.58%","0.32%","-0.95%","-2.21%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.43","rise":"0","time":"02:35","volumn":"63.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.55","rise":"0.15%","time":"02:40","volumn":"25.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.55","rise":"0.15%","time":"02:45","volumn":"49.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.54","rise":"0.14%","time":"02:50","volumn":"30.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.58","rise":"0.18%","time":"02:55","volumn":"53.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.57","rise":"0.17%","time":"03:00","volumn":"66.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.70","rise":"0.33%","time":"03:05","volumn":"70.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.84","rise":"0.50%","time":"03:10","volumn":"66.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.84","rise":"0.50%","time":"03:15","volumn":"60.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.00","rise":"0.71%","time":"03:20","volumn":"98.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.08","rise":"0.80%","time":"03:25","volumn":"71.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.03","rise":"0.74%","time":"03:30","volumn":"33.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.00","rise":"0.71%","time":"03:35","volumn":"72.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.08","rise":"0.79%","time":"03:40","volumn":"124.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.95","rise":"0.64%","time":"03:45","volumn":"80.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.86","rise":"0.53%","time":"03:50","volumn":"185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.13","rise":"0.86%","time":"03:55","volumn":"302.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.23","rise":"0.98%","time":"04:00","volumn":"2265.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"83.58","rise":"2.63%","time":"21:35","volumn":"115.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"83.75","rise":"2.85%","time":"21:40","volumn":"116.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"83.49","rise":"2.53%","time":"21:45","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"83.48","rise":"2.52%","time":"21:50","volumn":"21.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"83.29","rise":"2.28%","time":"21:55","volumn":"74.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"83.09","rise":"2.04%","time":"22:00","volumn":"58.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"83.03","rise":"1.96%","time":"22:05","volumn":"64.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"83.16","rise":"2.12%","time":"22:10","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"83.11","rise":"2.06%","time":"22:15","volumn":"72.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"83.14","rise":"2.10%","time":"22:20","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"83.08","rise":"2.03%","time":"22:25","volumn":"44.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.83","rise":"1.72%","time":"22:30","volumn":"75.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.55","rise":"1.38%","time":"22:35","volumn":"84.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.35","rise":"1.13%","time":"22:40","volumn":"42.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.28","rise":"1.04%","time":"22:45","volumn":"35.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.40","rise":"1.19%","time":"22:50","volumn":"46.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.47","rise":"1.28%","time":"22:55","volumn":"80.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.61","rise":"1.44%","time":"23:00","volumn":"186.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.69","rise":"1.55%","time":"23:05","volumn":"71.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.81","rise":"1.69%","time":"23:10","volumn":"23.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.85","rise":"1.74%","time":"23:15","volumn":"69.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.40","rise":"1.19%","time":"23:20","volumn":"62.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.57","rise":"1.40%","time":"23:25","volumn":"31.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.71","rise":"1.57%","time":"23:30","volumn":"34.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.83","rise":"1.72%","time":"23:35","volumn":"33.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.73","rise":"1.60%","time":"23:40","volumn":"57.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.72","rise":"1.58%","time":"23:45","volumn":"30.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.73","rise":"1.60%","time":"23:50","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.73","rise":"1.60%","time":"23:55","volumn":"44.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.81","rise":"1.69%","time":"00:00","volumn":"23.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.75","rise":"1.61%","time":"00:05","volumn":"21.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.63","rise":"1.47%","time":"00:10","volumn":"43.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.64","rise":"1.48%","time":"00:15","volumn":"11.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.66","rise":"1.51%","time":"00:20","volumn":"19.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.64","rise":"1.49%","time":"00:25","volumn":"57.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.79","rise":"1.67%","time":"00:30","volumn":"24.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.76","rise":"1.63%","time":"00:35","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.77","rise":"1.64%","time":"00:40","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.77","rise":"1.65%","time":"00:45","volumn":"15.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.87","rise":"1.77%","time":"00:50","volumn":"41.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.90","rise":"1.81%","time":"00:55","volumn":"30.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.75","rise":"1.61%","time":"01:00","volumn":"74.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.81","rise":"1.70%","time":"01:05","volumn":"28.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.80","rise":"1.68%","time":"01:10","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.81","rise":"1.69%","time":"01:15","volumn":"22.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.78","rise":"1.66%","time":"01:20","volumn":"24.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.86","rise":"1.76%","time":"01:25","volumn":"72.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.79","rise":"1.67%","time":"01:30","volumn":"30.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.77","rise":"1.64%","time":"01:35","volumn":"35.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.81","rise":"1.69%","time":"01:40","volumn":"15.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.80","rise":"1.68%","time":"01:45","volumn":"27.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.57","rise":"1.40%","time":"01:50","volumn":"81.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.64","rise":"1.49%","time":"01:55","volumn":"75.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.59","rise":"1.42%","time":"02:00","volumn":"62.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.67","rise":"1.52%","time":"02:05","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.63","rise":"1.47%","time":"02:10","volumn":"37.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.64","rise":"1.48%","time":"02:15","volumn":"45.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.65","rise":"1.50%","time":"02:20","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.26","rise":"1.02%","time":"02:25","volumn":"98.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.31","rise":"1.08%","time":"02:30","volumn":"25.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.41","rise":"1.20%","time":"02:35","volumn":"24.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.52","rise":"1.34%","time":"02:40","volumn":"28.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.50","rise":"1.32%","time":"02:45","volumn":"12.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.39","rise":"1.18%","time":"02:50","volumn":"34.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.38","rise":"1.16%","time":"02:55","volumn":"12.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.34","rise":"1.12%","time":"03:00","volumn":"58.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.20","rise":"0.95%","time":"03:05","volumn":"49.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.23","rise":"0.98%","time":"03:10","volumn":"24.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.34","rise":"1.12%","time":"03:15","volumn":"48.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.37","rise":"1.15%","time":"03:20","volumn":"54.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.49","rise":"1.30%","time":"03:25","volumn":"45.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.58","rise":"1.41%","time":"03:30","volumn":"66.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.45","rise":"1.25%","time":"03:35","volumn":"150.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.45","rise":"1.25%","time":"03:40","volumn":"71.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.39","rise":"1.17%","time":"03:45","volumn":"118.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.27","rise":"1.03%","time":"03:50","volumn":"117.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.58","rise":"1.41%","time":"03:55","volumn":"189.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.38","rise":"1.17%","time":"04:00","volumn":"1533.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"82.48","rise":"1.29%","time":"21:35","volumn":"169.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.95","rise":"0.64%","time":"21:40","volumn":"52.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"82.14","rise":"0.87%","time":"21:45","volumn":"87.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"82.27","rise":"1.03%","time":"21:50","volumn":"67.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"82.09","rise":"0.81%","time":"21:55","volumn":"79.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"82.04","rise":"0.75%","time":"22:00","volumn":"36.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.99","rise":"0.69%","time":"22:05","volumn":"62.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"82.06","rise":"0.78%","time":"22:10","volumn":"28.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"82.26","rise":"1.02%","time":"22:15","volumn":"44.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"82.28","rise":"1.04%","time":"22:20","volumn":"49.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.94","rise":"0.63%","time":"22:25","volumn":"85.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.95","rise":"0.64%","time":"22:30","volumn":"58.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.89","rise":"0.56%","time":"22:35","volumn":"70.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.57","rise":"0.17%","time":"22:40","volumn":"26.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.75","rise":"0.39%","time":"22:45","volumn":"81.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.89","rise":"0.57%","time":"22:50","volumn":"24.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"82.13","rise":"0.86%","time":"22:55","volumn":"92.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.98","rise":"0.68%","time":"23:00","volumn":"79.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.73","rise":"0.37%","time":"23:05","volumn":"102.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.58","rise":"0.19%","time":"23:10","volumn":"32.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.69","rise":"0.33%","time":"23:15","volumn":"71.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.67","rise":"0.29%","time":"23:20","volumn":"39.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.84","rise":"0.50%","time":"23:25","volumn":"64.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.72","rise":"0.36%","time":"23:30","volumn":"24.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.53","rise":"0.13%","time":"23:35","volumn":"35.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.64","rise":"0.26%","time":"23:40","volumn":"24.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.69","rise":"0.31%","time":"23:45","volumn":"45.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.80","rise":"0.45%","time":"23:50","volumn":"37.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.99","rise":"0.69%","time":"23:55","volumn":"62.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.99","rise":"0.69%","time":"00:00","volumn":"17.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.12","rise":"0.85%","time":"00:05","volumn":"59.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.21","rise":"0.96%","time":"00:10","volumn":"40.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.37","rise":"1.15%","time":"00:15","volumn":"24.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.22","rise":"0.97%","time":"00:20","volumn":"32.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.08","rise":"0.80%","time":"00:25","volumn":"25.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.02","rise":"0.72%","time":"00:30","volumn":"13.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.06","rise":"0.77%","time":"00:35","volumn":"57.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.19","rise":"0.93%","time":"00:40","volumn":"43.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.13","rise":"0.86%","time":"00:45","volumn":"18.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.06","rise":"0.78%","time":"00:50","volumn":"17.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.15","rise":"0.88%","time":"00:55","volumn":"59.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.23","rise":"0.98%","time":"01:00","volumn":"66.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.18","rise":"0.92%","time":"01:05","volumn":"50.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.25","rise":"1.01%","time":"01:10","volumn":"44.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.31","rise":"1.08%","time":"01:15","volumn":"65.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.51","rise":"1.33%","time":"01:20","volumn":"177.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.50","rise":"1.31%","time":"01:25","volumn":"62.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.50","rise":"1.31%","time":"01:30","volumn":"50.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.42","rise":"1.22%","time":"01:35","volumn":"105.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.48","rise":"1.29%","time":"01:40","volumn":"46.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.44","rise":"1.23%","time":"01:45","volumn":"114.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.45","rise":"1.25%","time":"01:50","volumn":"77.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.37","rise":"1.15%","time":"01:55","volumn":"187.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.44","rise":"1.23%","time":"02:00","volumn":"56.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.52","rise":"1.34%","time":"02:05","volumn":"128.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.53","rise":"1.34%","time":"02:10","volumn":"42.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.52","rise":"1.34%","time":"02:15","volumn":"48.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.47","rise":"1.27%","time":"02:20","volumn":"39.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.53","rise":"1.35%","time":"02:25","volumn":"56.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.52","rise":"1.34%","time":"02:30","volumn":"72.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.48","rise":"1.30%","time":"02:35","volumn":"266.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.51","rise":"1.33%","time":"02:40","volumn":"38.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.66","rise":"1.51%","time":"02:45","volumn":"77.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.80","rise":"1.68%","time":"02:50","volumn":"159.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.98","rise":"1.91%","time":"02:55","volumn":"174.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"83.13","rise":"2.09%","time":"03:00","volumn":"66.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"83.06","rise":"2.00%","time":"03:05","volumn":"177.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"83.20","rise":"2.17%","time":"03:10","volumn":"73.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.88","rise":"1.78%","time":"03:15","volumn":"142.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.94","rise":"1.85%","time":"03:20","volumn":"67.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.88","rise":"1.78%","time":"03:25","volumn":"42.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.81","rise":"1.69%","time":"03:30","volumn":"43.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.67","rise":"1.52%","time":"03:35","volumn":"73.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.34","rise":"1.12%","time":"03:40","volumn":"71.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.19","rise":"0.94%","time":"03:45","volumn":"166.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.08","rise":"0.80%","time":"03:50","volumn":"152.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.02","rise":"0.72%","time":"03:55","volumn":"307.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.97","rise":"0.66%","time":"04:00","volumn":"1962.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.04","rise":"-0.48%","time":"21:35","volumn":"54.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.35","rise":"-0.10%","time":"21:40","volumn":"41.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.44","rise":"0.01%","time":"21:45","volumn":"27.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.54","rise":"0.14%","time":"21:50","volumn":"16.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.47","rise":"0.05%","time":"21:55","volumn":"41.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.47","rise":"0.05%","time":"22:00","volumn":"300.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.77","rise":"0.42%","time":"22:05","volumn":"57.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.67","rise":"0.29%","time":"22:10","volumn":"54.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.75","rise":"0.39%","time":"22:15","volumn":"13.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.42","rise":"-0.02%","time":"22:20","volumn":"62.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.49","rise":"0.07%","time":"22:25","volumn":"38.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.47","rise":"0.05%","time":"22:30","volumn":"60.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.19","rise":"-0.29%","time":"22:35","volumn":"43.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.48","rise":"0.06%","time":"22:40","volumn":"25.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.50","rise":"0.08%","time":"22:45","volumn":"20.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.98","rise":"-0.55%","time":"22:50","volumn":"62.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.99","rise":"-0.54%","time":"22:55","volumn":"71.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.91","rise":"-0.64%","time":"23:00","volumn":"56.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.86","rise":"-0.69%","time":"23:05","volumn":"32.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.66","rise":"-0.95%","time":"23:10","volumn":"109.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.50","rise":"-1.14%","time":"23:15","volumn":"40.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.43","rise":"-1.23%","time":"23:20","volumn":"35.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.49","rise":"-1.15%","time":"23:25","volumn":"52.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.61","rise":"-1.00%","time":"23:30","volumn":"60.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.43","rise":"-1.23%","time":"23:35","volumn":"72.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.44","rise":"-1.22%","time":"23:40","volumn":"22.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.47","rise":"-1.18%","time":"23:45","volumn":"66.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.44","rise":"-1.21%","time":"23:50","volumn":"23.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.43","rise":"-1.23%","time":"23:55","volumn":"14.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.43","rise":"-1.23%","time":"00:00","volumn":"148.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.27","rise":"-1.42%","time":"00:05","volumn":"82.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.19","rise":"-1.52%","time":"00:10","volumn":"141.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.14","rise":"-1.58%","time":"00:15","volumn":"28.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.20","rise":"-1.50%","time":"00:20","volumn":"43.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.30","rise":"-1.39%","time":"00:25","volumn":"51.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.23","rise":"-1.47%","time":"00:30","volumn":"51.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.13","rise":"-1.60%","time":"00:35","volumn":"41.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.15","rise":"-1.57%","time":"00:40","volumn":"40.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.96","rise":"-1.81%","time":"00:45","volumn":"155.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.03","rise":"-1.73%","time":"00:50","volumn":"46.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.21","rise":"-1.50%","time":"00:55","volumn":"61.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.22","rise":"-1.49%","time":"01:00","volumn":"33.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.91","rise":"-1.87%","time":"01:05","volumn":"20.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.86","rise":"-1.93%","time":"01:10","volumn":"18.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.94","rise":"-1.84%","time":"01:15","volumn":"36.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.89","rise":"-1.89%","time":"01:20","volumn":"54.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.00","rise":"-1.75%","time":"01:25","volumn":"39.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.07","rise":"-1.67%","time":"01:30","volumn":"54.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.98","rise":"-1.77%","time":"01:35","volumn":"17.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.95","rise":"-1.82%","time":"01:40","volumn":"28.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.85","rise":"-1.94%","time":"01:45","volumn":"66.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.02","rise":"-1.73%","time":"01:50","volumn":"50.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.08","rise":"-1.65%","time":"01:55","volumn":"18.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.03","rise":"-1.72%","time":"02:00","volumn":"65.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.89","rise":"-1.89%","time":"02:05","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.92","rise":"-1.86%","time":"02:10","volumn":"9.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.87","rise":"-1.92%","time":"02:15","volumn":"49.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.89","rise":"-1.89%","time":"02:20","volumn":"18.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.01","rise":"-1.75%","time":"02:25","volumn":"54.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.97","rise":"-1.79%","time":"02:30","volumn":"26.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.81","rise":"-2.00%","time":"02:35","volumn":"86.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.70","rise":"-2.12%","time":"02:40","volumn":"26.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.78","rise":"-2.03%","time":"02:45","volumn":"27.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.80","rise":"-2.00%","time":"02:50","volumn":"58.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.72","rise":"-2.09%","time":"02:55","volumn":"32.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.80","rise":"-2.00%","time":"03:00","volumn":"49.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.83","rise":"-1.97%","time":"03:05","volumn":"26.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.67","rise":"-2.16%","time":"03:10","volumn":"90.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.73","rise":"-2.09%","time":"03:15","volumn":"12.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.91","rise":"-1.87%","time":"03:20","volumn":"63.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.81","rise":"-1.99%","time":"03:25","volumn":"103.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.76","rise":"-2.05%","time":"03:30","volumn":"65.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.70","rise":"-2.12%","time":"03:35","volumn":"52.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.63","rise":"-2.21%","time":"03:40","volumn":"100.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.64","rise":"-2.20%","time":"03:45","volumn":"123.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.98","rise":"-1.78%","time":"03:50","volumn":"69.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.85","rise":"-1.94%","time":"03:55","volumn":"169.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.86","rise":"-1.93%","time":"04:00","volumn":"1104.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.85","rise":"-0.71%","time":"21:35","volumn":"114.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.66","rise":"-0.95%","time":"21:40","volumn":"42.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.94","rise":"-0.60%","time":"21:45","volumn":"3.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.94","rise":"-0.60%","time":"21:50","volumn":"13.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.02","rise":"-0.50%","time":"21:55","volumn":"41.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.44","rise":"0.01%","time":"22:00","volumn":"41.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.29","rise":"-0.17%","time":"22:05","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.29","rise":"-0.17%","time":"22:10","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.94","rise":"-0.60%","time":"22:15","volumn":"69.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.86","rise":"-0.70%","time":"22:20","volumn":"32.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.14","rise":"-0.36%","time":"22:25","volumn":"22.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.09","rise":"-0.42%","time":"22:30","volumn":"31.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.10","rise":"-0.40%","time":"22:35","volumn":"23.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.07","rise":"-0.44%","time":"22:40","volumn":"36.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.25","rise":"-0.22%","time":"22:45","volumn":"34.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.30","rise":"-0.16%","time":"22:50","volumn":"30.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.18","rise":"-0.31%","time":"22:55","volumn":"63.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.19","rise":"-0.29%","time":"23:00","volumn":"25.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.19","rise":"-0.29%","time":"23:05","volumn":"12.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.17","rise":"-0.31%","time":"23:10","volumn":"20.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.28","rise":"-0.18%","time":"23:15","volumn":"30.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.61","rise":"0.22%","time":"23:20","volumn":"35.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.66","rise":"0.28%","time":"23:25","volumn":"16.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.67","rise":"0.29%","time":"23:30","volumn":"70.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.66","rise":"0.28%","time":"23:35","volumn":"13.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.57","rise":"0.17%","time":"23:40","volumn":"24.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.57","rise":"0.17%","time":"23:45","volumn":"21.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.37","rise":"-0.07%","time":"23:50","volumn":"9.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.37","rise":"-0.07%","time":"23:55","volumn":"16.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.27","rise":"-0.20%","time":"00:00","volumn":"15.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.45","rise":"0.02%","time":"00:05","volumn":"27.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.56","rise":"0.16%","time":"00:10","volumn":"15.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.57","rise":"0.17%","time":"00:15","volumn":"10.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.61","rise":"0.22%","time":"00:20","volumn":"13.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.53","rise":"0.13%","time":"00:25","volumn":"23.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.55","rise":"0.14%","time":"00:30","volumn":"29.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.55","rise":"0.14%","time":"00:35","volumn":"17.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.53","rise":"0.13%","time":"00:40","volumn":"9.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.54","rise":"0.14%","time":"00:45","volumn":"11.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.61","rise":"0.22%","time":"00:50","volumn":"18.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.49","rise":"0.07%","time":"00:55","volumn":"35.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.44","rise":"0.02%","time":"01:00","volumn":"23.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.39","rise":"-0.05%","time":"01:05","volumn":"38.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.36","rise":"-0.09%","time":"01:10","volumn":"35.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.39","rise":"-0.05%","time":"01:15","volumn":"18.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.48","rise":"0.06%","time":"01:20","volumn":"46.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.50","rise":"0.09%","time":"01:25","volumn":"22.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.77","rise":"0.42%","time":"01:30","volumn":"68.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.79","rise":"0.44%","time":"01:35","volumn":"19.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.51","rise":"0.10%","time":"01:40","volumn":"39.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.47","rise":"0.05%","time":"01:45","volumn":"15.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.50","rise":"0.09%","time":"01:50","volumn":"29.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.50","rise":"0.09%","time":"01:55","volumn":"7.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.54","rise":"0.14%","time":"02:00","volumn":"22.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.59","rise":"0.20%","time":"02:05","volumn":"27.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.41","rise":"-0.03%","time":"02:10","volumn":"47.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.31","rise":"-0.14%","time":"02:15","volumn":"15.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.19","rise":"-0.29%","time":"02:20","volumn":"62.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.15","rise":"-0.35%","time":"02:25","volumn":"11.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.14","rise":"-0.36%","time":"02:30","volumn":"94.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.30","rise":"-0.16%","time":"02:35","volumn":"68.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.16","rise":"-0.34%","time":"02:40","volumn":"64.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.45","rise":"0.02%","time":"02:45","volumn":"69.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.40","rise":"-0.04%","time":"02:50","volumn":"19.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.42","rise":"-0.02%","time":"02:55","volumn":"17.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.46","rise":"0.03%","time":"03:00","volumn":"33.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.20","rise":"-0.28%","time":"03:05","volumn":"37.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.34","rise":"-0.11%","time":"03:10","volumn":"35.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.43","rise":"0.00%","time":"03:15","volumn":"48.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.53","rise":"0.12%","time":"03:20","volumn":"27.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.59","rise":"0.20%","time":"03:25","volumn":"68.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.79","rise":"0.44%","time":"03:30","volumn":"35.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.64","rise":"0.26%","time":"03:35","volumn":"65.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.75","rise":"0.39%","time":"03:40","volumn":"78.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.86","rise":"0.52%","time":"03:45","volumn":"96.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.83","rise":"0.49%","time":"03:50","volumn":"215.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.00","rise":"0.69%","time":"03:55","volumn":"245.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.88","rise":"0.55%","time":"04:00","volumn":"1326.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.33","ratio":"1.53%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.14","ratio":"0.87%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.53","ratio":"-0.00%"}],"marketCapitalization":"47.24\u4ebf","maxPrice":"84.35","minPrice":"81.34","monthlyTendency":{"cx":{"o":["2024\/05\/02","2024\/05\/30"]},"cy":{"o":["88.08","86.03","83.97","81.91","79.86"]},"cyrate":{"o":["5.12%","2.67%","0.21%","-2.24%","-4.69%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.79","rise":"0","time":"05\/02","volumn":"4999.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.92","rise":"0.16%","time":"05\/03","volumn":"6041.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.84","rise":"1.25%","time":"05\/06","volumn":"4142.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.11","rise":"0.38%","time":"05\/07","volumn":"5296.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.52","rise":"0.87%","time":"05\/08","volumn":"5442.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"86.65","rise":"3.41%","time":"05\/09","volumn":"4495.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.60","rise":"4.55%","time":"05\/10","volumn":"4224.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"87.48","rise":"4.40%","time":"05\/13","volumn":"6507.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.08","rise":"5.12%","time":"05\/14","volumn":"4355.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"86.27","rise":"2.96%","time":"05\/15","volumn":"5890.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.82","rise":"0.04%","time":"05\/16","volumn":"7822.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"84.35","rise":"0.67%","time":"05\/17","volumn":"5197.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"83.71","rise":"-0.10%","time":"05\/20","volumn":"5419.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"82.23","rise":"-1.86%","time":"05\/21","volumn":"6194.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"81.81","rise":"-2.36%","time":"05\/22","volumn":"5023.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"82.23","rise":"-1.86%","time":"05\/23","volumn":"7197.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.38","rise":"-1.68%","time":"05\/24","volumn":"5455.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.97","rise":"-2.17%","time":"05\/28","volumn":"7703.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"79.86","rise":"-4.69%","time":"05\/29","volumn":"5406.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.88","rise":"-2.28%","time":"05\/30","volumn":"4335.00"}],"points":"20"},"open":"81.80","priceChangeRatio":"2.09%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5317\u6781\u661f","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["84.30","83.56","82.82","82.08","81.34"]},"cyrate":{"o":["2.95%","2.05%","1.15%","0.24%","-0.66%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.34","rise":"-0.66%","time":"21:31","volumn":"218.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.64","rise":"-0.29%","time":"21:32","volumn":"235.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.64","rise":"-0.30%","time":"21:33","volumn":"240.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.06","rise":"0.21%","time":"21:34","volumn":"302.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.11","rise":"0.27%","time":"21:35","volumn":"323.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.10","rise":"0.27%","time":"21:36","volumn":"345.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.32","rise":"0.54%","time":"21:37","volumn":"374.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.25","rise":"0.45%","time":"21:38","volumn":"411.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.51","rise":"0.77%","time":"21:39","volumn":"477.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.44","rise":"0.69%","time":"21:40","volumn":"499.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.44","rise":"0.69%","time":"21:41","volumn":"499.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.62","rise":"0.90%","time":"21:42","volumn":"511.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.65","rise":"0.94%","time":"21:43","volumn":"577.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.65","rise":"0.94%","time":"21:44","volumn":"577.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.56","rise":"0.83%","time":"21:45","volumn":"604.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.56","rise":"0.83%","time":"21:46","volumn":"607.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.33","rise":"0.54%","time":"21:47","volumn":"619.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.33","rise":"0.54%","time":"21:48","volumn":"621.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.18","rise":"0.37%","time":"21:49","volumn":"622.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.31","rise":"0.53%","time":"21:50","volumn":"626.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.30","rise":"0.51%","time":"21:51","volumn":"668.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.57","rise":"0.84%","time":"21:52","volumn":"678.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.68","rise":"0.98%","time":"21:53","volumn":"691.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.58","rise":"0.85%","time":"21:54","volumn":"693.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.58","rise":"0.85%","time":"21:55","volumn":"707.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.43","rise":"0.67%","time":"21:56","volumn":"715.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.43","rise":"0.67%","time":"21:57","volumn":"715.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.42","rise":"0.66%","time":"21:58","volumn":"720.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.42","rise":"0.66%","time":"21:59","volumn":"723.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.52","rise":"0.78%","time":"22:00","volumn":"731.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.52","rise":"0.78%","time":"22:01","volumn":"734.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.50","rise":"0.75%","time":"22:02","volumn":"737.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.33","rise":"0.55%","time":"22:03","volumn":"769.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.40","rise":"0.64%","time":"22:04","volumn":"788.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.36","rise":"0.59%","time":"22:05","volumn":"800.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.36","rise":"0.59%","time":"22:06","volumn":"806.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.36","rise":"0.59%","time":"22:07","volumn":"806.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.31","rise":"0.53%","time":"22:08","volumn":"812.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.31","rise":"0.53%","time":"22:09","volumn":"813.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.34","rise":"0.56%","time":"22:10","volumn":"830.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.33","rise":"0.54%","time":"22:11","volumn":"857.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.65","rise":"0.94%","time":"22:12","volumn":"908.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.63","rise":"0.92%","time":"22:13","volumn":"926.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.61","rise":"0.90%","time":"22:14","volumn":"935.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.60","rise":"0.88%","time":"22:15","volumn":"939.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.60","rise":"0.88%","time":"22:16","volumn":"945.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.60","rise":"0.88%","time":"22:17","volumn":"951.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.60","rise":"0.88%","time":"22:18","volumn":"951.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.61","rise":"0.89%","time":"22:19","volumn":"960.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.61","rise":"0.89%","time":"22:20","volumn":"961.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.77","rise":"1.09%","time":"22:21","volumn":"965.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.76","rise":"1.07%","time":"22:22","volumn":"971.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.86","rise":"1.20%","time":"22:23","volumn":"983.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.99","rise":"1.36%","time":"22:24","volumn":"1000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.84","rise":"1.18%","time":"22:25","volumn":"1016.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.84","rise":"1.18%","time":"22:26","volumn":"1019.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.87","rise":"1.21%","time":"22:27","volumn":"1028.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.87","rise":"1.21%","time":"22:28","volumn":"1028.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.79","rise":"1.11%","time":"22:29","volumn":"1031.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.79","rise":"1.11%","time":"22:30","volumn":"1031.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.79","rise":"1.11%","time":"22:31","volumn":"1036.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.79","rise":"1.11%","time":"22:32","volumn":"1039.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.85","rise":"1.18%","time":"22:33","volumn":"1063.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.68","rise":"0.98%","time":"22:34","volumn":"1080.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.71","rise":"1.01%","time":"22:35","volumn":"1087.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.66","rise":"0.95%","time":"22:36","volumn":"1091.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.66","rise":"0.95%","time":"22:37","volumn":"1094.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.66","rise":"0.95%","time":"22:38","volumn":"1100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.62","rise":"0.91%","time":"22:39","volumn":"1102.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.69","rise":"0.99%","time":"22:40","volumn":"1123.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.69","rise":"0.99%","time":"22:41","volumn":"1125.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.62","rise":"0.91%","time":"22:42","volumn":"1126.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.62","rise":"0.91%","time":"22:43","volumn":"1127.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.62","rise":"0.91%","time":"22:44","volumn":"1142.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.63","rise":"0.92%","time":"22:45","volumn":"1150.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.57","rise":"0.84%","time":"22:46","volumn":"1176.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.42","rise":"0.66%","time":"22:47","volumn":"1180.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.42","rise":"0.66%","time":"22:48","volumn":"1183.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.50","rise":"0.75%","time":"22:49","volumn":"1203.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.49","rise":"0.74%","time":"22:50","volumn":"1212.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.49","rise":"0.74%","time":"22:51","volumn":"1212.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.56","rise":"0.82%","time":"22:52","volumn":"1224.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.56","rise":"0.82%","time":"22:53","volumn":"1230.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.56","rise":"0.82%","time":"22:54","volumn":"1238.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.66","rise":"0.95%","time":"22:55","volumn":"1302.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.66","rise":"0.95%","time":"22:56","volumn":"1302.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.67","rise":"0.97%","time":"22:57","volumn":"1315.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.64","rise":"0.92%","time":"22:58","volumn":"1330.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.64","rise":"0.92%","time":"22:59","volumn":"1330.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.74","rise":"1.05%","time":"23:00","volumn":"1354.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.74","rise":"1.05%","time":"23:01","volumn":"1357.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.91","rise":"1.26%","time":"23:02","volumn":"1377.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.91","rise":"1.26%","time":"23:03","volumn":"1379.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.89","rise":"1.23%","time":"23:04","volumn":"1388.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.84","rise":"1.18%","time":"23:05","volumn":"1397.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.84","rise":"1.18%","time":"23:06","volumn":"1402.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.84","rise":"1.18%","time":"23:07","volumn":"1402.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.84","rise":"1.18%","time":"23:08","volumn":"1403.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.84","rise":"1.18%","time":"23:09","volumn":"1410.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.95","rise":"1.31%","time":"23:10","volumn":"1422.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.06","rise":"1.44%","time":"23:11","volumn":"1424.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.07","rise":"1.45%","time":"23:12","volumn":"1434.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.16","rise":"1.56%","time":"23:13","volumn":"1443.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.14","rise":"1.54%","time":"23:14","volumn":"1457.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.09","rise":"1.48%","time":"23:15","volumn":"1495.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.14","rise":"1.53%","time":"23:16","volumn":"1531.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.22","rise":"1.63%","time":"23:17","volumn":"1554.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.22","rise":"1.63%","time":"23:18","volumn":"1556.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.14","rise":"1.54%","time":"23:19","volumn":"1566.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.15","rise":"1.55%","time":"23:20","volumn":"1603.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.15","rise":"1.55%","time":"23:21","volumn":"1603.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.17","rise":"1.58%","time":"23:22","volumn":"1621.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.17","rise":"1.58%","time":"23:23","volumn":"1622.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.17","rise":"1.58%","time":"23:24","volumn":"1622.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.17","rise":"1.58%","time":"23:25","volumn":"1635.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.07","rise":"1.45%","time":"23:26","volumn":"1675.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.07","rise":"1.45%","time":"23:27","volumn":"1676.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.07","rise":"1.45%","time":"23:28","volumn":"1677.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.06","rise":"1.44%","time":"23:29","volumn":"1680.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.05","rise":"1.42%","time":"23:30","volumn":"1698.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.97","rise":"1.33%","time":"23:31","volumn":"1710.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.96","rise":"1.32%","time":"23:32","volumn":"1738.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.96","rise":"1.32%","time":"23:33","volumn":"1739.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.96","rise":"1.32%","time":"23:34","volumn":"1739.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.96","rise":"1.32%","time":"23:35","volumn":"1739.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.02","rise":"1.39%","time":"23:36","volumn":"1767.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.02","rise":"1.39%","time":"23:37","volumn":"1767.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.07","rise":"1.45%","time":"23:38","volumn":"1772.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.10","rise":"1.49%","time":"23:39","volumn":"1773.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.10","rise":"1.49%","time":"23:40","volumn":"1774.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.10","rise":"1.49%","time":"23:41","volumn":"1777.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.10","rise":"1.49%","time":"23:42","volumn":"1777.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.10","rise":"1.49%","time":"23:43","volumn":"1783.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.10","rise":"1.49%","time":"23:44","volumn":"1783.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.06","rise":"1.44%","time":"23:45","volumn":"1798.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.06","rise":"1.44%","time":"23:46","volumn":"1798.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.14","rise":"1.54%","time":"23:47","volumn":"1820.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.21","rise":"1.62%","time":"23:48","volumn":"1824.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.21","rise":"1.62%","time":"23:49","volumn":"1824.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.21","rise":"1.62%","time":"23:50","volumn":"1826.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.22","rise":"1.64%","time":"23:51","volumn":"1828.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.22","rise":"1.64%","time":"23:52","volumn":"1828.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.22","rise":"1.64%","time":"23:53","volumn":"1830.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.22","rise":"1.64%","time":"23:54","volumn":"1832.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.22","rise":"1.64%","time":"23:55","volumn":"1833.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.22","rise":"1.64%","time":"23:56","volumn":"1836.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.22","rise":"1.64%","time":"23:57","volumn":"1838.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.22","rise":"1.64%","time":"23:58","volumn":"1854.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.22","rise":"1.64%","time":"23:59","volumn":"1854.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.22","rise":"1.63%","time":"00:00","volumn":"1876.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.29","rise":"1.72%","time":"00:01","volumn":"1903.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.36","rise":"1.81%","time":"00:02","volumn":"1905.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.36","rise":"1.81%","time":"00:03","volumn":"1906.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.34","rise":"1.78%","time":"00:04","volumn":"1908.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.34","rise":"1.78%","time":"00:05","volumn":"1911.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.25","rise":"1.67%","time":"00:06","volumn":"1966.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.06","rise":"1.44%","time":"00:07","volumn":"2000.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.06","rise":"1.44%","time":"00:08","volumn":"2001.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.06","rise":"1.44%","time":"00:09","volumn":"2005.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.04","rise":"1.42%","time":"00:10","volumn":"2007.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.08","rise":"1.47%","time":"00:11","volumn":"2034.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.08","rise":"1.47%","time":"00:12","volumn":"2036.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.08","rise":"1.47%","time":"00:13","volumn":"2036.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.15","rise":"1.55%","time":"00:14","volumn":"2047.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.11","rise":"1.50%","time":"00:15","volumn":"2056.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.26","rise":"1.69%","time":"00:16","volumn":"2072.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.30","rise":"1.73%","time":"00:17","volumn":"2077.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.30","rise":"1.73%","time":"00:18","volumn":"2083.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.30","rise":"1.73%","time":"00:19","volumn":"2088.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.30","rise":"1.73%","time":"00:20","volumn":"2089.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.30","rise":"1.73%","time":"00:21","volumn":"2096.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.39","rise":"1.84%","time":"00:22","volumn":"2151.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.30","rise":"1.73%","time":"00:23","volumn":"2171.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.23","rise":"1.65%","time":"00:24","volumn":"2191.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.28","rise":"1.71%","time":"00:25","volumn":"2201.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.28","rise":"1.71%","time":"00:26","volumn":"2202.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.24","rise":"1.66%","time":"00:27","volumn":"2208.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.24","rise":"1.66%","time":"00:28","volumn":"2208.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.25","rise":"1.67%","time":"00:29","volumn":"2211.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.25","rise":"1.67%","time":"00:30","volumn":"2213.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.36","rise":"1.81%","time":"00:31","volumn":"2279.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.34","rise":"1.79%","time":"00:32","volumn":"2281.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.32","rise":"1.76%","time":"00:33","volumn":"2338.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.22","rise":"1.64%","time":"00:34","volumn":"2420.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.36","rise":"1.80%","time":"00:35","volumn":"2439.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.36","rise":"1.80%","time":"00:36","volumn":"2440.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.36","rise":"1.81%","time":"00:37","volumn":"2449.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.38","rise":"1.83%","time":"00:38","volumn":"2452.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.38","rise":"1.83%","time":"00:39","volumn":"2452.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.39","rise":"1.84%","time":"00:40","volumn":"2479.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.39","rise":"1.84%","time":"00:41","volumn":"2483.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.39","rise":"1.84%","time":"00:42","volumn":"2485.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.39","rise":"1.85%","time":"00:43","volumn":"2527.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.39","rise":"1.85%","time":"00:44","volumn":"2530.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.39","rise":"1.85%","time":"00:45","volumn":"2530.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.27","rise":"1.70%","time":"00:46","volumn":"2558.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.27","rise":"1.70%","time":"00:47","volumn":"2561.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.29","rise":"1.72%","time":"00:48","volumn":"2564.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.36","rise":"1.81%","time":"00:49","volumn":"2625.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.42","rise":"1.89%","time":"00:50","volumn":"2636.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.40","rise":"1.85%","time":"00:51","volumn":"2641.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.40","rise":"1.85%","time":"00:52","volumn":"2641.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.40","rise":"1.85%","time":"00:53","volumn":"2643.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.39","rise":"1.84%","time":"00:54","volumn":"2650.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.39","rise":"1.84%","time":"00:55","volumn":"2651.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.39","rise":"1.84%","time":"00:56","volumn":"2655.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.42","rise":"1.88%","time":"00:57","volumn":"2671.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.52","rise":"2.00%","time":"00:58","volumn":"2676.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.52","rise":"2.00%","time":"00:59","volumn":"2699.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.52","rise":"2.00%","time":"01:00","volumn":"2718.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.54","rise":"2.03%","time":"01:01","volumn":"2722.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.63","rise":"2.14%","time":"01:02","volumn":"2733.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.64","rise":"2.15%","time":"01:03","volumn":"2736.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.64","rise":"2.16%","time":"01:04","volumn":"2740.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.69","rise":"2.21%","time":"01:05","volumn":"2798.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.70","rise":"2.23%","time":"01:06","volumn":"2799.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.75","rise":"2.28%","time":"01:07","volumn":"2809.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.75","rise":"2.28%","time":"01:08","volumn":"2812.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.75","rise":"2.28%","time":"01:09","volumn":"2813.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.75","rise":"2.28%","time":"01:10","volumn":"2816.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.69","rise":"2.20%","time":"01:11","volumn":"2857.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.68","rise":"2.20%","time":"01:12","volumn":"2868.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.80","rise":"2.34%","time":"01:13","volumn":"2910.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.82","rise":"2.37%","time":"01:14","volumn":"2917.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.84","rise":"2.39%","time":"01:15","volumn":"2931.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.89","rise":"2.45%","time":"01:16","volumn":"2964.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.89","rise":"2.45%","time":"01:17","volumn":"2971.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.73","rise":"2.26%","time":"01:18","volumn":"2993.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.73","rise":"2.26%","time":"01:19","volumn":"2995.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.73","rise":"2.26%","time":"01:20","volumn":"2997.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.73","rise":"2.26%","time":"01:21","volumn":"2998.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.73","rise":"2.26%","time":"01:22","volumn":"2999.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.76","rise":"2.29%","time":"01:23","volumn":"3003.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.75","rise":"2.29%","time":"01:24","volumn":"3037.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.75","rise":"2.29%","time":"01:25","volumn":"3043.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.75","rise":"2.29%","time":"01:26","volumn":"3043.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.75","rise":"2.29%","time":"01:27","volumn":"3043.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.87","rise":"2.43%","time":"01:28","volumn":"3063.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.88","rise":"2.44%","time":"01:29","volumn":"3070.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.89","rise":"2.46%","time":"01:30","volumn":"3078.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.92","rise":"2.49%","time":"01:31","volumn":"3080.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.95","rise":"2.53%","time":"01:32","volumn":"3087.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.94","rise":"2.52%","time":"01:33","volumn":"3088.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.94","rise":"2.52%","time":"01:34","volumn":"3094.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.94","rise":"2.52%","time":"01:35","volumn":"3098.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.94","rise":"2.52%","time":"01:36","volumn":"3101.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.94","rise":"2.52%","time":"01:37","volumn":"3104.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.94","rise":"2.52%","time":"01:38","volumn":"3104.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.91","rise":"2.48%","time":"01:39","volumn":"3114.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.91","rise":"2.48%","time":"01:40","volumn":"3118.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.88","rise":"2.44%","time":"01:41","volumn":"3135.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.91","rise":"2.48%","time":"01:42","volumn":"3152.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.91","rise":"2.48%","time":"01:43","volumn":"3156.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.94","rise":"2.52%","time":"01:44","volumn":"3163.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.96","rise":"2.54%","time":"01:45","volumn":"3178.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.14","rise":"2.76%","time":"01:46","volumn":"3224.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.09","rise":"2.70%","time":"01:47","volumn":"3229.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.09","rise":"2.70%","time":"01:48","volumn":"3231.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.14","rise":"2.77%","time":"01:49","volumn":"3238.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.09","rise":"2.70%","time":"01:50","volumn":"3244.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.09","rise":"2.70%","time":"01:51","volumn":"3248.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.17","rise":"2.79%","time":"01:52","volumn":"3261.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.16","rise":"2.78%","time":"01:53","volumn":"3267.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.14","rise":"2.77%","time":"01:54","volumn":"3285.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.14","rise":"2.77%","time":"01:55","volumn":"3286.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.14","rise":"2.76%","time":"01:56","volumn":"3296.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.23","rise":"2.87%","time":"01:57","volumn":"3300.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.15","rise":"2.77%","time":"01:58","volumn":"3334.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.10","rise":"2.71%","time":"01:59","volumn":"3340.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.11","rise":"2.72%","time":"02:00","volumn":"3353.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.11","rise":"2.72%","time":"02:01","volumn":"3353.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.18","rise":"2.81%","time":"02:02","volumn":"3390.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.14","rise":"2.75%","time":"02:03","volumn":"3398.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.22","rise":"2.86%","time":"02:04","volumn":"3402.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.22","rise":"2.86%","time":"02:05","volumn":"3403.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.22","rise":"2.86%","time":"02:06","volumn":"3409.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.23","rise":"2.88%","time":"02:07","volumn":"3418.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.28","rise":"2.93%","time":"02:08","volumn":"3454.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.28","rise":"2.93%","time":"02:09","volumn":"3454.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.28","rise":"2.94%","time":"02:10","volumn":"3461.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.29","rise":"2.94%","time":"02:11","volumn":"3466.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.26","rise":"2.91%","time":"02:12","volumn":"3492.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.30","rise":"2.95%","time":"02:13","volumn":"3507.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.28","rise":"2.93%","time":"02:14","volumn":"3522.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.28","rise":"2.93%","time":"02:15","volumn":"3526.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.28","rise":"2.93%","time":"02:16","volumn":"3529.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.25","rise":"2.90%","time":"02:17","volumn":"3575.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.15","rise":"2.77%","time":"02:18","volumn":"3602.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.16","rise":"2.78%","time":"02:19","volumn":"3619.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.08","rise":"2.69%","time":"02:20","volumn":"3629.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.08","rise":"2.69%","time":"02:21","volumn":"3649.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.14","rise":"2.77%","time":"02:22","volumn":"3668.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.13","rise":"2.75%","time":"02:23","volumn":"3671.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.11","rise":"2.72%","time":"02:24","volumn":"3678.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.07","rise":"2.67%","time":"02:25","volumn":"3696.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.10","rise":"2.71%","time":"02:26","volumn":"3700.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.10","rise":"2.71%","time":"02:27","volumn":"3701.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.90","rise":"2.47%","time":"02:28","volumn":"3725.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.90","rise":"2.47%","time":"02:29","volumn":"3726.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.90","rise":"2.47%","time":"02:30","volumn":"3730.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.94","rise":"2.51%","time":"02:31","volumn":"3768.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.94","rise":"2.51%","time":"02:32","volumn":"3768.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.88","rise":"2.44%","time":"02:33","volumn":"3803.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.88","rise":"2.44%","time":"02:34","volumn":"3804.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.87","rise":"2.43%","time":"02:35","volumn":"3806.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.87","rise":"2.43%","time":"02:36","volumn":"3808.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.94","rise":"2.52%","time":"02:37","volumn":"3832.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.94","rise":"2.52%","time":"02:38","volumn":"3834.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.92","rise":"2.50%","time":"02:39","volumn":"3848.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.92","rise":"2.50%","time":"02:40","volumn":"3850.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.87","rise":"2.43%","time":"02:41","volumn":"3857.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.92","rise":"2.50%","time":"02:42","volumn":"3862.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.92","rise":"2.49%","time":"02:43","volumn":"3870.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.90","rise":"2.47%","time":"02:44","volumn":"3879.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.84","rise":"2.39%","time":"02:45","volumn":"3951.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.83","rise":"2.39%","time":"02:46","volumn":"3953.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.83","rise":"2.39%","time":"02:47","volumn":"3953.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.83","rise":"2.39%","time":"02:48","volumn":"3958.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.70","rise":"2.22%","time":"02:49","volumn":"4021.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.65","rise":"2.16%","time":"02:50","volumn":"4084.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.68","rise":"2.20%","time":"02:51","volumn":"4093.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.63","rise":"2.14%","time":"02:52","volumn":"4111.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.62","rise":"2.13%","time":"02:53","volumn":"4114.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.62","rise":"2.13%","time":"02:54","volumn":"4115.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.53","rise":"2.02%","time":"02:55","volumn":"4151.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.58","rise":"2.08%","time":"02:56","volumn":"4164.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.58","rise":"2.07%","time":"02:57","volumn":"4171.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.58","rise":"2.07%","time":"02:58","volumn":"4187.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.65","rise":"2.16%","time":"02:59","volumn":"4203.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.50","rise":"1.98%","time":"03:00","volumn":"4327.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.50","rise":"1.98%","time":"03:01","volumn":"4328.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.56","rise":"2.06%","time":"03:02","volumn":"4349.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.56","rise":"2.05%","time":"03:03","volumn":"4363.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.53","rise":"2.02%","time":"03:04","volumn":"4384.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.52","rise":"2.00%","time":"03:05","volumn":"4386.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.51","rise":"1.99%","time":"03:06","volumn":"4390.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.57","rise":"2.06%","time":"03:07","volumn":"4401.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.57","rise":"2.06%","time":"03:08","volumn":"4403.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.50","rise":"1.98%","time":"03:09","volumn":"4417.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.49","rise":"1.97%","time":"03:10","volumn":"4424.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.49","rise":"1.97%","time":"03:11","volumn":"4427.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.52","rise":"2.00%","time":"03:12","volumn":"4459.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.56","rise":"2.05%","time":"03:13","volumn":"4467.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.56","rise":"2.05%","time":"03:14","volumn":"4469.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.58","rise":"2.07%","time":"03:15","volumn":"4521.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.58","rise":"2.07%","time":"03:16","volumn":"4522.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.60","rise":"2.10%","time":"03:17","volumn":"4531.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.58","rise":"2.07%","time":"03:18","volumn":"4535.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.52","rise":"2.00%","time":"03:19","volumn":"4565.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.52","rise":"2.00%","time":"03:20","volumn":"4572.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.53","rise":"2.02%","time":"03:21","volumn":"4585.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.44","rise":"1.91%","time":"03:22","volumn":"4630.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.38","rise":"1.83%","time":"03:23","volumn":"4642.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.38","rise":"1.83%","time":"03:24","volumn":"4650.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.46","rise":"1.93%","time":"03:25","volumn":"4801.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.58","rise":"2.07%","time":"03:26","volumn":"4812.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.70","rise":"2.22%","time":"03:27","volumn":"4860.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.60","rise":"2.10%","time":"03:28","volumn":"4890.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.60","rise":"2.10%","time":"03:29","volumn":"4901.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.40","rise":"1.86%","time":"03:30","volumn":"4924.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.36","rise":"1.81%","time":"03:31","volumn":"4945.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.37","rise":"1.82%","time":"03:32","volumn":"4953.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.37","rise":"1.82%","time":"03:33","volumn":"4954.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.36","rise":"1.81%","time":"03:34","volumn":"4962.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.33","rise":"1.77%","time":"03:35","volumn":"4989.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.35","rise":"1.80%","time":"03:36","volumn":"5093.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.35","rise":"1.80%","time":"03:37","volumn":"5101.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.33","rise":"1.77%","time":"03:38","volumn":"5107.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.32","rise":"1.76%","time":"03:39","volumn":"5110.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.27","rise":"1.70%","time":"03:40","volumn":"5162.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.33","rise":"1.76%","time":"03:41","volumn":"5210.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.44","rise":"1.90%","time":"03:42","volumn":"5231.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.42","rise":"1.88%","time":"03:43","volumn":"5242.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.45","rise":"1.92%","time":"03:44","volumn":"5267.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.45","rise":"1.92%","time":"03:45","volumn":"5278.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.47","rise":"1.94%","time":"03:46","volumn":"5290.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.53","rise":"2.02%","time":"03:47","volumn":"5336.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.42","rise":"1.88%","time":"03:48","volumn":"5383.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.42","rise":"1.88%","time":"03:49","volumn":"5410.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.52","rise":"2.00%","time":"03:50","volumn":"5491.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.50","rise":"1.97%","time":"03:51","volumn":"5536.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.60","rise":"2.10%","time":"03:52","volumn":"5585.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.62","rise":"2.13%","time":"03:53","volumn":"5626.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.72","rise":"2.24%","time":"03:54","volumn":"5726.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.65","rise":"2.16%","time":"03:55","volumn":"5764.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.64","rise":"2.15%","time":"03:56","volumn":"5851.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.69","rise":"2.22%","time":"03:57","volumn":"5919.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.64","rise":"2.15%","time":"03:58","volumn":"5991.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.61","rise":"2.11%","time":"03:59","volumn":"6096.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"83.59","rise":"2.09%","time":"04:00","volumn":"7738.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5317\u6781\u661f[PII]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_PII.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/PII.html?from=360search","volume":"77.39\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/16","2024\/05\/30"]},"cy":{"o":["135.21","121.37","107.53","93.70","79.86"]},"cyrate":{"o":["13.32%","1.72%","-9.88%","-21.47%","-33.07%"]},"p":[{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"119.32","rise":"0","time":"06\/16","volumn":"1.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"117.37","rise":"-1.63%","time":"06\/20","volumn":"4479.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"117.21","rise":"-1.77%","time":"06\/21","volumn":"3363.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"114.28","rise":"-4.22%","time":"06\/22","volumn":"5758.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"113.40","rise":"-4.96%","time":"06\/23","volumn":"1.26\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"115.26","rise":"-3.40%","time":"06\/26","volumn":"8286.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"116.34","rise":"-2.50%","time":"06\/27","volumn":"3658.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"116.30","rise":"-2.53%","time":"06\/28","volumn":"2766.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"117.64","rise":"-1.41%","time":"06\/29","volumn":"3641.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"118.97","rise":"-0.29%","time":"06\/30","volumn":"3592.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"120.27","rise":"0.80%","time":"07\/03","volumn":"2143.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"119.39","rise":"0.06%","time":"07\/05","volumn":"3921.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"119.29","rise":"-0.03%","time":"07\/06","volumn":"4103.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"120.01","rise":"0.58%","time":"07\/07","volumn":"6180.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"121.10","rise":"1.49%","time":"07\/10","volumn":"5543.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"126.83","rise":"6.29%","time":"07\/11","volumn":"9944.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"127.65","rise":"6.98%","time":"07\/12","volumn":"8584.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"127.75","rise":"7.07%","time":"07\/13","volumn":"3477.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"125.90","rise":"5.51%","time":"07\/14","volumn":"4093.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"127.47","rise":"6.83%","time":"07\/17","volumn":"3720.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"130.14","rise":"9.07%","time":"07\/18","volumn":"8445.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"133.39","rise":"11.79%","time":"07\/19","volumn":"9265.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"132.34","rise":"10.91%","time":"07\/20","volumn":"4862.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"132.42","rise":"10.98%","time":"07\/21","volumn":"5816.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"132.57","rise":"11.10%","time":"07\/24","volumn":"7342.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"130.85","rise":"9.66%","time":"07\/25","volumn":"1.09\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"135.21","rise":"13.32%","time":"07\/26","volumn":"8729.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"132.37","rise":"10.94%","time":"07\/27","volumn":"7433.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"132.85","rise":"11.34%","time":"07\/28","volumn":"5844.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"133.88","rise":"12.20%","time":"07\/31","volumn":"1.87\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"130.92","rise":"9.72%","time":"08\/01","volumn":"6084.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"131.54","rise":"10.24%","time":"08\/02","volumn":"4368.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"130.32","rise":"9.22%","time":"08\/03","volumn":"4197.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"128.34","rise":"7.56%","time":"08\/04","volumn":"5352.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"126.86","rise":"6.32%","time":"08\/07","volumn":"5945.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"124.07","rise":"3.98%","time":"08\/08","volumn":"6689.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"123.84","rise":"3.79%","time":"08\/09","volumn":"5047.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"122.42","rise":"2.60%","time":"08\/10","volumn":"3991.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"122.36","rise":"2.55%","time":"08\/11","volumn":"3940.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"121.74","rise":"2.03%","time":"08\/14","volumn":"4425.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"119.37","rise":"0.04%","time":"08\/15","volumn":"4042.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"114.77","rise":"-3.81%","time":"08\/16","volumn":"6642.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"112.39","rise":"-5.81%","time":"08\/17","volumn":"5708.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"112.63","rise":"-5.61%","time":"08\/18","volumn":"7469.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"110.61","rise":"-7.30%","time":"08\/21","volumn":"6785.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"108.85","rise":"-8.77%","time":"08\/22","volumn":"6475.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"109.13","rise":"-8.54%","time":"08\/23","volumn":"5102.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"109.04","rise":"-8.62%","time":"08\/24","volumn":"4664.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"108.72","rise":"-8.88%","time":"08\/25","volumn":"3543.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"110.66","rise":"-7.26%","time":"08\/28","volumn":"4636.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"112.27","rise":"-5.91%","time":"08\/29","volumn":"4224.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"110.60","rise":"-7.31%","time":"08\/30","volumn":"4631.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"110.78","rise":"-7.16%","time":"08\/31","volumn":"4501.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"112.70","rise":"-5.55%","time":"09\/01","volumn":"3159.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"108.76","rise":"-8.85%","time":"09\/05","volumn":"7333.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"106.94","rise":"-10.38%","time":"09\/06","volumn":"6625.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"106.43","rise":"-10.80%","time":"09\/07","volumn":"6363.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"107.14","rise":"-10.21%","time":"09\/08","volumn":"2783.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"105.27","rise":"-11.78%","time":"09\/11","volumn":"8317.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"105.79","rise":"-11.34%","time":"09\/12","volumn":"5733.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"104.30","rise":"-12.59%","time":"09\/13","volumn":"6878.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"105.31","rise":"-11.74%","time":"09\/14","volumn":"6745.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"105.53","rise":"-11.56%","time":"09\/15","volumn":"4.44\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"105.55","rise":"-11.54%","time":"09\/18","volumn":"8127.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"105.13","rise":"-11.89%","time":"09\/19","volumn":"4004.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"104.89","rise":"-12.09%","time":"09\/20","volumn":"3260.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"103.14","rise":"-13.56%","time":"09\/21","volumn":"5282.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"103.06","rise":"-13.63%","time":"09\/22","volumn":"3834.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"103.56","rise":"-13.21%","time":"09\/25","volumn":"3994.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"100.97","rise":"-15.38%","time":"09\/26","volumn":"3957.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"100.40","rise":"-15.86%","time":"09\/27","volumn":"5860.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"102.71","rise":"-13.92%","time":"09\/28","volumn":"4169.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"102.83","rise":"-13.82%","time":"09\/29","volumn":"4277.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"101.33","rise":"-15.08%","time":"10\/02","volumn":"4686.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"97.91","rise":"-17.94%","time":"10\/03","volumn":"5667.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"97.02","rise":"-18.69%","time":"10\/04","volumn":"6586.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"95.85","rise":"-19.67%","time":"10\/05","volumn":"4877.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"96.12","rise":"-19.44%","time":"10\/06","volumn":"3112.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"96.86","rise":"-18.82%","time":"10\/09","volumn":"3670.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"98.66","rise":"-17.31%","time":"10\/10","volumn":"3060.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"97.24","rise":"-18.50%","time":"10\/11","volumn":"5712.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"95.06","rise":"-20.33%","time":"10\/12","volumn":"5503.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"95.82","rise":"-19.69%","time":"10\/13","volumn":"4192.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"96.36","rise":"-19.24%","time":"10\/16","volumn":"4232.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"98.11","rise":"-17.78%","time":"10\/17","volumn":"4969.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"95.02","rise":"-20.37%","time":"10\/18","volumn":"5369.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"93.56","rise":"-21.59%","time":"10\/19","volumn":"5104.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"91.85","rise":"-23.02%","time":"10\/20","volumn":"9295.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"90.67","rise":"-24.01%","time":"10\/23","volumn":"1.10\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"88.20","rise":"-26.08%","time":"10\/24","volumn":"1.56\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"85.54","rise":"-28.31%","time":"10\/25","volumn":"1.35\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"83.98","rise":"-29.62%","time":"10\/26","volumn":"1.02\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"83.96","rise":"-29.63%","time":"10\/27","volumn":"9764.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"83.19","rise":"-30.28%","time":"10\/30","volumn":"5568.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"85.11","rise":"-28.67%","time":"10\/31","volumn":"1.20\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"85.33","rise":"-28.49%","time":"11\/01","volumn":"5145.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"87.39","rise":"-26.76%","time":"11\/02","volumn":"5914.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"91.34","rise":"-23.45%","time":"11\/03","volumn":"6812.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"89.73","rise":"-24.80%","time":"11\/06","volumn":"6758.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"88.75","rise":"-25.62%","time":"11\/07","volumn":"6435.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"88.17","rise":"-26.11%","time":"11\/08","volumn":"5642.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"85.54","rise":"-28.31%","time":"11\/09","volumn":"5871.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"86.50","rise":"-27.51%","time":"11\/10","volumn":"4755.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"85.24","rise":"-28.56%","time":"11\/13","volumn":"3900.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"90.29","rise":"-24.33%","time":"11\/14","volumn":"6057.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"93.05","rise":"-22.02%","time":"11\/15","volumn":"5812.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"89.35","rise":"-25.12%","time":"11\/16","volumn":"5530.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"90.87","rise":"-23.84%","time":"11\/17","volumn":"4112.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"90.24","rise":"-24.37%","time":"11\/20","volumn":"3712.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"88.27","rise":"-26.02%","time":"11\/21","volumn":"5922.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"88.60","rise":"-25.75%","time":"11\/22","volumn":"3389.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"89.31","rise":"-25.16%","time":"11\/24","volumn":"1525.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"85.86","rise":"-28.04%","time":"11\/27","volumn":"8880.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"85.61","rise":"-28.25%","time":"11\/28","volumn":"5283.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"84.57","rise":"-29.12%","time":"11\/29","volumn":"6847.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"81.81","rise":"-31.44%","time":"11\/30","volumn":"1.44\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"86.75","rise":"-27.30%","time":"12\/01","volumn":"8740.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"85.89","rise":"-28.02%","time":"12\/04","volumn":"6187.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"85.56","rise":"-28.29%","time":"12\/05","volumn":"9569.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"87.66","rise":"-26.53%","time":"12\/06","volumn":"8902.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"89.21","rise":"-25.23%","time":"12\/07","volumn":"6267.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"89.20","rise":"-25.24%","time":"12\/08","volumn":"5279.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"87.07","rise":"-27.03%","time":"12\/11","volumn":"8772.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"84.32","rise":"-29.33%","time":"12\/12","volumn":"1.33\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"87.52","rise":"-26.65%","time":"12\/13","volumn":"1.35\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"92.39","rise":"-22.57%","time":"12\/14","volumn":"1.26\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"91.23","rise":"-23.54%","time":"12\/15","volumn":"4.13\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"91.39","rise":"-23.41%","time":"12\/18","volumn":"8150.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"92.23","rise":"-22.70%","time":"12\/19","volumn":"5897.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"90.79","rise":"-23.91%","time":"12\/20","volumn":"7775.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"93.78","rise":"-21.40%","time":"12\/21","volumn":"7911.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"93.95","rise":"-21.26%","time":"12\/22","volumn":"5280.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"95.06","rise":"-20.33%","time":"12\/26","volumn":"5207.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"95.63","rise":"-19.85%","time":"12\/27","volumn":"4772.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"95.20","rise":"-20.21%","time":"12\/28","volumn":"5148.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"94.11","rise":"-21.13%","time":"12\/29","volumn":"6214.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"93.70","rise":"-21.47%","time":"01\/02","volumn":"5659.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"89.68","rise":"-24.84%","time":"01\/03","volumn":"6809.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"87.52","rise":"-26.65%","time":"01\/04","volumn":"8355.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"88.51","rise":"-25.82%","time":"01\/05","volumn":"1.15\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"89.94","rise":"-24.62%","time":"01\/08","volumn":"6720.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"89.23","rise":"-25.22%","time":"01\/09","volumn":"6261.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"89.81","rise":"-24.73%","time":"01\/10","volumn":"5148.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"87.96","rise":"-26.28%","time":"01\/11","volumn":"4869.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"87.50","rise":"-26.67%","time":"01\/12","volumn":"6453.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"87.34","rise":"-26.80%","time":"01\/16","volumn":"5551.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"89.14","rise":"-25.29%","time":"01\/17","volumn":"7334.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"90.30","rise":"-24.32%","time":"01\/18","volumn":"6828.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"92.91","rise":"-22.13%","time":"01\/19","volumn":"8340.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"94.78","rise":"-20.57%","time":"01\/22","volumn":"7188.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"93.25","rise":"-21.85%","time":"01\/23","volumn":"8671.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"91.53","rise":"-23.29%","time":"01\/24","volumn":"7857.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"91.12","rise":"-23.63%","time":"01\/25","volumn":"7910.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"90.71","rise":"-23.98%","time":"01\/26","volumn":"6718.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"92.05","rise":"-22.85%","time":"01\/29","volumn":"8810.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"88.54","rise":"-25.80%","time":"01\/30","volumn":"1.94\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"89.30","rise":"-25.16%","time":"01\/31","volumn":"1.75\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"89.98","rise":"-24.59%","time":"02\/01","volumn":"1.25\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"89.78","rise":"-24.76%","time":"02\/02","volumn":"1.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"87.31","rise":"-26.83%","time":"02\/05","volumn":"7327.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"88.09","rise":"-26.17%","time":"02\/06","volumn":"5175.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"89.53","rise":"-24.97%","time":"02\/07","volumn":"5631.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"90.25","rise":"-24.36%","time":"02\/08","volumn":"5905.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"90.40","rise":"-24.24%","time":"02\/09","volumn":"7668.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"92.76","rise":"-22.26%","time":"02\/12","volumn":"4677.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"89.13","rise":"-25.30%","time":"02\/13","volumn":"5886.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"90.14","rise":"-24.46%","time":"02\/14","volumn":"3431.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"92.27","rise":"-22.67%","time":"02\/15","volumn":"4202.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"91.36","rise":"-23.43%","time":"02\/16","volumn":"6491.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"92.25","rise":"-22.69%","time":"02\/20","volumn":"5091.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"92.07","rise":"-22.84%","time":"02\/21","volumn":"4184.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"91.62","rise":"-23.21%","time":"02\/22","volumn":"3385.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"91.91","rise":"-22.97%","time":"02\/23","volumn":"3774.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"90.48","rise":"-24.17%","time":"02\/26","volumn":"4503.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"91.58","rise":"-23.25%","time":"02\/27","volumn":"4029.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"92.20","rise":"-22.73%","time":"02\/28","volumn":"4939.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"92.71","rise":"-22.30%","time":"02\/29","volumn":"5557.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"93.46","rise":"-21.67%","time":"03\/01","volumn":"4203.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"92.26","rise":"-22.68%","time":"03\/04","volumn":"4195.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"92.03","rise":"-22.87%","time":"03\/05","volumn":"6548.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"91.18","rise":"-23.58%","time":"03\/06","volumn":"6491.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"92.80","rise":"-22.23%","time":"03\/07","volumn":"4933.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"92.67","rise":"-22.33%","time":"03\/08","volumn":"3981.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"91.85","rise":"-23.02%","time":"03\/11","volumn":"4948.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"91.35","rise":"-23.44%","time":"03\/12","volumn":"4799.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"92.30","rise":"-22.64%","time":"03\/13","volumn":"4505.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"90.64","rise":"-24.04%","time":"03\/14","volumn":"6174.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"91.86","rise":"-23.01%","time":"03\/15","volumn":"3.06\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"90.11","rise":"-24.48%","time":"03\/18","volumn":"7739.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"90.76","rise":"-23.94%","time":"03\/19","volumn":"3762.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"92.68","rise":"-22.33%","time":"03\/20","volumn":"4081.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"94.72","rise":"-20.62%","time":"03\/21","volumn":"4966.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"95.65","rise":"-19.84%","time":"03\/22","volumn":"8109.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"94.63","rise":"-20.69%","time":"03\/25","volumn":"9101.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"95.39","rise":"-20.06%","time":"03\/26","volumn":"5472.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"99.08","rise":"-16.96%","time":"03\/27","volumn":"5638.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"100.12","rise":"-16.09%","time":"03\/28","volumn":"5929.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"98.97","rise":"-17.05%","time":"04\/01","volumn":"5126.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"97.10","rise":"-18.62%","time":"04\/02","volumn":"4467.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"97.50","rise":"-18.29%","time":"04\/03","volumn":"3687.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"96.34","rise":"-19.26%","time":"04\/04","volumn":"3644.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"97.27","rise":"-18.48%","time":"04\/05","volumn":"4481.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"97.53","rise":"-18.26%","time":"04\/08","volumn":"4761.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"97.64","rise":"-18.17%","time":"04\/09","volumn":"3733.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.29","rise":"-22.65%","time":"04\/10","volumn":"9880.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.63","rise":"-22.37%","time":"04\/11","volumn":"6308.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"90.55","rise":"-24.11%","time":"04\/12","volumn":"5852.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"89.60","rise":"-24.91%","time":"04\/15","volumn":"4478.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.14","rise":"-26.13%","time":"04\/16","volumn":"6702.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.76","rise":"-27.29%","time":"04\/17","volumn":"5858.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"86.53","rise":"-27.48%","time":"04\/18","volumn":"5816.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.39","rise":"-26.76%","time":"04\/19","volumn":"6557.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.20","rise":"-26.08%","time":"04\/22","volumn":"1.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"86.50","rise":"-27.51%","time":"04\/23","volumn":"1.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"85.21","rise":"-28.59%","time":"04\/24","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.28","rise":"-30.20%","time":"04\/25","volumn":"2.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.81","rise":"-29.76%","time":"04\/26","volumn":"6468.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"86.80","rise":"-27.25%","time":"04\/29","volumn":"1.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"85.16","rise":"-28.63%","time":"04\/30","volumn":"9139.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.46","rise":"-30.05%","time":"05\/01","volumn":"6068.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.79","rise":"-29.78%","time":"05\/02","volumn":"4999.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.92","rise":"-29.67%","time":"05\/03","volumn":"6041.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.84","rise":"-28.90%","time":"05\/06","volumn":"4142.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.11","rise":"-29.51%","time":"05\/07","volumn":"5296.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.52","rise":"-29.17%","time":"05\/08","volumn":"5442.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"86.65","rise":"-27.38%","time":"05\/09","volumn":"4495.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.60","rise":"-26.58%","time":"05\/10","volumn":"4224.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"87.48","rise":"-26.68%","time":"05\/13","volumn":"6507.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.08","rise":"-26.18%","time":"05\/14","volumn":"4355.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"86.27","rise":"-27.70%","time":"05\/15","volumn":"5890.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.82","rise":"-29.75%","time":"05\/16","volumn":"7822.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"84.35","rise":"-29.31%","time":"05\/17","volumn":"5197.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"83.71","rise":"-29.84%","time":"05\/20","volumn":"5419.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"82.23","rise":"-31.08%","time":"05\/21","volumn":"6194.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"81.81","rise":"-31.44%","time":"05\/22","volumn":"5023.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"82.23","rise":"-31.08%","time":"05\/23","volumn":"7197.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.38","rise":"-30.96%","time":"05\/24","volumn":"5455.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.97","rise":"-31.30%","time":"05\/28","volumn":"7703.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"79.86","rise":"-33.07%","time":"05\/29","volumn":"5406.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"81.88","rise":"-31.38%","time":"05\/30","volumn":"4335.00"}],"points":"240"}}