{"amount":"1905.49\u4e07","changeAmount":"-2.34","close":"97.12","currentPrice":"94.78","currenttime":"2024-04-16 04:00:10","e":{"@attributes":{"datetime":"2024-04-16 04:00:10","e1":"94.78","e2":"-2.34","e3":"(-2.41%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/09","04\/10","04\/11","04\/12","04\/13"]},"cy":{"o":["97.94","96.35","94.77","93.18","91.59"]},"cyrate":{"o":["2.51%","0.85%","-0.81%","-2.47%","-4.13%"]},"p":[{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"95.54","rise":"0","time":"02:35","volumn":"2.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"95.54","rise":"0.00%","time":"02:40","volumn":"0"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"95.54","rise":"0.00%","time":"02:45","volumn":"4.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"95.24","rise":"-0.31%","time":"02:50","volumn":"13.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"95.24","rise":"-0.31%","time":"02:55","volumn":"0"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"95.01","rise":"-0.55%","time":"03:00","volumn":"5.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"95.01","rise":"-0.55%","time":"03:05","volumn":"2.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"95.07","rise":"-0.49%","time":"03:10","volumn":"2.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"95.02","rise":"-0.54%","time":"03:15","volumn":"6.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"95.14","rise":"-0.41%","time":"03:20","volumn":"6.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"95.00","rise":"-0.56%","time":"03:25","volumn":"5.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"95.00","rise":"-0.56%","time":"03:30","volumn":"1.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"95.00","rise":"-0.56%","time":"03:35","volumn":"0"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.99","rise":"-0.57%","time":"03:40","volumn":"16.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"95.08","rise":"-0.48%","time":"03:45","volumn":"12.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"95.14","rise":"-0.42%","time":"03:50","volumn":"24.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"95.18","rise":"-0.37%","time":"03:55","volumn":"24.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.88","rise":"-0.69%","time":"04:00","volumn":"71.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.88","rise":"-0.69%","time":"21:35","volumn":"0"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.73","rise":"-0.84%","time":"21:40","volumn":"9.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.76","rise":"-0.81%","time":"21:45","volumn":"10.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.76","rise":"-0.81%","time":"21:50","volumn":"0"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.47","rise":"-1.11%","time":"21:55","volumn":"3.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.47","rise":"-1.11%","time":"22:00","volumn":"0"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.48","rise":"-1.10%","time":"22:05","volumn":"3.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.54","rise":"-1.04%","time":"22:10","volumn":"2.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.25","rise":"-1.35%","time":"22:15","volumn":"3.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.34","rise":"-1.25%","time":"22:20","volumn":"5.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.34","rise":"-1.25%","time":"22:25","volumn":"0"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.34","rise":"-1.25%","time":"22:30","volumn":"4.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.34","rise":"-1.25%","time":"22:35","volumn":"1.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.34","rise":"-1.25%","time":"22:40","volumn":"1.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.08","rise":"-1.52%","time":"22:45","volumn":"21.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.08","rise":"-1.52%","time":"22:50","volumn":"4.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.08","rise":"-1.52%","time":"22:55","volumn":"0"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.08","rise":"-1.52%","time":"23:00","volumn":"0"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.09","rise":"-1.51%","time":"23:05","volumn":"5.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.09","rise":"-1.51%","time":"23:10","volumn":"1.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.09","rise":"-1.51%","time":"23:15","volumn":"1.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.09","rise":"-1.51%","time":"23:20","volumn":"2.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.09","rise":"-1.51%","time":"23:25","volumn":"2.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.09","rise":"-1.51%","time":"23:30","volumn":"3.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.15","rise":"-1.45%","time":"23:35","volumn":"2.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.15","rise":"-1.45%","time":"23:40","volumn":"0"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.15","rise":"-1.45%","time":"23:45","volumn":"0"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.15","rise":"-1.45%","time":"23:50","volumn":"0"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.15","rise":"-1.45%","time":"23:55","volumn":"0"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"94.10","rise":"-1.50%","time":"00:00","volumn":"3.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"94.03","rise":"-1.58%","time":"00:05","volumn":"3.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.91","rise":"-1.70%","time":"00:10","volumn":"9.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.91","rise":"-1.70%","time":"00:15","volumn":"2.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.92","rise":"-1.69%","time":"00:20","volumn":"10.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.92","rise":"-1.69%","time":"00:25","volumn":"8.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.92","rise":"-1.69%","time":"00:30","volumn":"0"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.92","rise":"-1.69%","time":"00:35","volumn":"4.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.92","rise":"-1.69%","time":"00:40","volumn":"6.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.57","rise":"-2.06%","time":"00:45","volumn":"3.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.46","rise":"-2.17%","time":"00:50","volumn":"3.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.58","rise":"-2.05%","time":"00:55","volumn":"8.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.54","rise":"-2.09%","time":"01:00","volumn":"3.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.54","rise":"-2.09%","time":"01:05","volumn":"0"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.58","rise":"-2.05%","time":"01:10","volumn":"2.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.55","rise":"-2.09%","time":"01:15","volumn":"2.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.55","rise":"-2.09%","time":"01:20","volumn":"2.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.55","rise":"-2.09%","time":"01:25","volumn":"1.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.55","rise":"-2.09%","time":"01:30","volumn":"3.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.55","rise":"-2.09%","time":"01:35","volumn":"0"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.55","rise":"-2.09%","time":"01:40","volumn":"3.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.53","rise":"-2.10%","time":"01:45","volumn":"4.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.53","rise":"-2.10%","time":"01:50","volumn":"4.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.53","rise":"-2.10%","time":"01:55","volumn":"0"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.53","rise":"-2.10%","time":"02:00","volumn":"4.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.53","rise":"-2.10%","time":"02:05","volumn":"1.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.65","rise":"-1.97%","time":"02:10","volumn":"16.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.65","rise":"-1.97%","time":"02:15","volumn":"0"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.65","rise":"-1.97%","time":"02:20","volumn":"1.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.66","rise":"-1.96%","time":"02:25","volumn":"2.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.66","rise":"-1.96%","time":"02:30","volumn":"0"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.66","rise":"-1.96%","time":"02:35","volumn":"2.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.59","rise":"-2.04%","time":"02:40","volumn":"6.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.57","rise":"-2.06%","time":"02:45","volumn":"13.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.57","rise":"-2.06%","time":"02:50","volumn":"1.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.56","rise":"-2.07%","time":"02:55","volumn":"1.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.56","rise":"-2.07%","time":"03:00","volumn":"0"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.53","rise":"-2.10%","time":"03:05","volumn":"5.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.44","rise":"-2.20%","time":"03:10","volumn":"7.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.44","rise":"-2.20%","time":"03:15","volumn":"2.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.47","rise":"-2.16%","time":"03:20","volumn":"2.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.47","rise":"-2.16%","time":"03:25","volumn":"4.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.66","rise":"-1.96%","time":"03:30","volumn":"20.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.64","rise":"-1.98%","time":"03:35","volumn":"4.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.64","rise":"-1.98%","time":"03:40","volumn":"7.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.64","rise":"-1.98%","time":"03:45","volumn":"6.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.62","rise":"-2.00%","time":"03:50","volumn":"17.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.82","rise":"-1.80%","time":"03:55","volumn":"52.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"94.07","rise":"-1.53%","time":"04:00","volumn":"502.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"94.07","rise":"-1.53%","time":"21:35","volumn":"0"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.20","rise":"-2.44%","time":"21:40","volumn":"24.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.12","rise":"-2.53%","time":"21:45","volumn":"2.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.96","rise":"-2.70%","time":"21:50","volumn":"9.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.96","rise":"-2.70%","time":"21:55","volumn":"4.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"93.00","rise":"-2.65%","time":"22:00","volumn":"17.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.61","rise":"-3.07%","time":"22:05","volumn":"1.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.61","rise":"-3.07%","time":"22:10","volumn":"6.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.49","rise":"-3.19%","time":"22:15","volumn":"16.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.40","rise":"-3.29%","time":"22:20","volumn":"9.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.36","rise":"-3.33%","time":"22:25","volumn":"10.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.36","rise":"-3.33%","time":"22:30","volumn":"1.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.36","rise":"-3.33%","time":"22:35","volumn":"4.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.36","rise":"-3.33%","time":"22:40","volumn":"2.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.36","rise":"-3.33%","time":"22:45","volumn":"8.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.08","rise":"-3.62%","time":"22:50","volumn":"9.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"91.83","rise":"-3.88%","time":"22:55","volumn":"20.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"91.83","rise":"-3.88%","time":"23:00","volumn":"15.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"91.60","rise":"-4.13%","time":"23:05","volumn":"7.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"91.62","rise":"-4.10%","time":"23:10","volumn":"13.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"91.62","rise":"-4.10%","time":"23:15","volumn":"5.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"91.95","rise":"-3.76%","time":"23:20","volumn":"2.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"91.95","rise":"-3.76%","time":"23:25","volumn":"3.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"91.91","rise":"-3.79%","time":"23:30","volumn":"5.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"91.80","rise":"-3.91%","time":"23:35","volumn":"5.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"91.80","rise":"-3.91%","time":"23:40","volumn":"1.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"91.65","rise":"-4.07%","time":"23:45","volumn":"5.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"91.65","rise":"-4.07%","time":"23:50","volumn":"2.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"91.65","rise":"-4.07%","time":"23:55","volumn":"0"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.59","rise":"-4.13%","time":"00:00","volumn":"12.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.59","rise":"-4.13%","time":"00:05","volumn":"4.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.59","rise":"-4.13%","time":"00:10","volumn":"2.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.66","rise":"-4.06%","time":"00:15","volumn":"8.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.62","rise":"-4.10%","time":"00:20","volumn":"17.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.71","rise":"-4.00%","time":"00:25","volumn":"5.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.71","rise":"-4.00%","time":"00:30","volumn":"1.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.84","rise":"-3.87%","time":"00:35","volumn":"5.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.84","rise":"-3.87%","time":"00:40","volumn":"1.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.84","rise":"-3.87%","time":"00:45","volumn":"0"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.84","rise":"-3.87%","time":"00:50","volumn":"1.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.84","rise":"-3.87%","time":"00:55","volumn":"1.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.07","rise":"-3.63%","time":"01:00","volumn":"23.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.11","rise":"-3.58%","time":"01:05","volumn":"5.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.04","rise":"-3.66%","time":"01:10","volumn":"32.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.04","rise":"-3.66%","time":"01:15","volumn":"0"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.04","rise":"-3.66%","time":"01:20","volumn":"0"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.41","rise":"-3.27%","time":"01:25","volumn":"13.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.54","rise":"-3.14%","time":"01:30","volumn":"2.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.54","rise":"-3.13%","time":"01:35","volumn":"4.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.38","rise":"-3.30%","time":"01:40","volumn":"5.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.48","rise":"-3.20%","time":"01:45","volumn":"6.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.35","rise":"-3.33%","time":"01:50","volumn":"13.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.35","rise":"-3.33%","time":"01:55","volumn":"0"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.63","rise":"-3.05%","time":"02:00","volumn":"18.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.70","rise":"-2.97%","time":"02:05","volumn":"3.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.40","rise":"-3.28%","time":"02:10","volumn":"1.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.31","rise":"-3.38%","time":"02:15","volumn":"11.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.31","rise":"-3.38%","time":"02:20","volumn":"0"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.31","rise":"-3.38%","time":"02:25","volumn":"2.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.31","rise":"-3.38%","time":"02:30","volumn":"15.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.43","rise":"-3.25%","time":"02:35","volumn":"11.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.43","rise":"-3.25%","time":"02:40","volumn":"0"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.69","rise":"-2.98%","time":"02:45","volumn":"11.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.56","rise":"-3.11%","time":"02:50","volumn":"2.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.78","rise":"-2.88%","time":"02:55","volumn":"14.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.63","rise":"-3.05%","time":"03:00","volumn":"10.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.63","rise":"-3.05%","time":"03:05","volumn":"11.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.63","rise":"-3.05%","time":"03:10","volumn":"19.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.63","rise":"-3.05%","time":"03:15","volumn":"19.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.63","rise":"-3.05%","time":"03:20","volumn":"22.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.63","rise":"-3.05%","time":"03:25","volumn":"7.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.95","rise":"-2.71%","time":"03:30","volumn":"19.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.93","rise":"-2.73%","time":"03:35","volumn":"20.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.87","rise":"-2.79%","time":"03:40","volumn":"16.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.72","rise":"-2.95%","time":"03:45","volumn":"26.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.79","rise":"-2.87%","time":"03:50","volumn":"24.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.82","rise":"-2.84%","time":"03:55","volumn":"51.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.75","rise":"-2.92%","time":"04:00","volumn":"129.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.75","rise":"-2.92%","time":"21:35","volumn":"0"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.45","rise":"-3.23%","time":"21:40","volumn":"17.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.45","rise":"-3.23%","time":"21:45","volumn":"1.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.74","rise":"-2.93%","time":"21:50","volumn":"7.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.49","rise":"-3.19%","time":"21:55","volumn":"21.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.98","rise":"-3.72%","time":"22:00","volumn":"6.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.34","rise":"-3.34%","time":"22:05","volumn":"1.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.31","rise":"-3.38%","time":"22:10","volumn":"6.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.26","rise":"-3.43%","time":"22:15","volumn":"11.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.34","rise":"-3.35%","time":"22:20","volumn":"11.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.44","rise":"-3.24%","time":"22:25","volumn":"3.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.44","rise":"-3.24%","time":"22:30","volumn":"0"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.23","rise":"-3.46%","time":"22:35","volumn":"9.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.23","rise":"-3.46%","time":"22:40","volumn":"2.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.18","rise":"-3.52%","time":"22:45","volumn":"3.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.18","rise":"-3.52%","time":"22:50","volumn":"1.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.18","rise":"-3.52%","time":"22:55","volumn":"0"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.18","rise":"-3.51%","time":"23:00","volumn":"7.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.18","rise":"-3.51%","time":"23:05","volumn":"4.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.18","rise":"-3.51%","time":"23:10","volumn":"0"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.39","rise":"-3.29%","time":"23:15","volumn":"1.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.28","rise":"-3.41%","time":"23:20","volumn":"2.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.28","rise":"-3.41%","time":"23:25","volumn":"5.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.18","rise":"-3.52%","time":"23:30","volumn":"27.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.18","rise":"-3.52%","time":"23:35","volumn":"3.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.18","rise":"-3.52%","time":"23:40","volumn":"2.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.14","rise":"-3.55%","time":"23:45","volumn":"65.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.26","rise":"-3.43%","time":"23:50","volumn":"12.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.32","rise":"-3.37%","time":"23:55","volumn":"12.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.52","rise":"-3.16%","time":"00:00","volumn":"16.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.52","rise":"-3.16%","time":"00:05","volumn":"2.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.52","rise":"-3.16%","time":"00:10","volumn":"1.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.80","rise":"-2.87%","time":"00:15","volumn":"13.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.80","rise":"-2.87%","time":"00:20","volumn":"2.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.76","rise":"-2.90%","time":"00:25","volumn":"1.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.58","rise":"-3.09%","time":"00:30","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.51","rise":"-3.17%","time":"00:35","volumn":"5.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.51","rise":"-3.17%","time":"00:40","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.40","rise":"-3.28%","time":"00:45","volumn":"13.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.41","rise":"-3.27%","time":"00:50","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.67","rise":"-3.00%","time":"00:55","volumn":"27.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.64","rise":"-3.03%","time":"01:00","volumn":"6.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.61","rise":"-3.06%","time":"01:05","volumn":"2.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.71","rise":"-2.96%","time":"01:10","volumn":"7.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.75","rise":"-2.92%","time":"01:15","volumn":"7.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.63","rise":"-3.04%","time":"01:20","volumn":"8.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.62","rise":"-3.06%","time":"01:25","volumn":"1.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.62","rise":"-3.06%","time":"01:30","volumn":"3.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.62","rise":"-3.06%","time":"01:35","volumn":"2.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.62","rise":"-3.06%","time":"01:40","volumn":"4.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.68","rise":"-2.99%","time":"01:45","volumn":"10.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.95","rise":"-2.71%","time":"01:50","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.21","rise":"-2.44%","time":"01:55","volumn":"11.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.21","rise":"-2.44%","time":"02:00","volumn":"7.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.21","rise":"-2.44%","time":"02:05","volumn":"5.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.30","rise":"-2.34%","time":"02:10","volumn":"13.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.55","rise":"-2.08%","time":"02:15","volumn":"30.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.57","rise":"-2.06%","time":"02:20","volumn":"8.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.57","rise":"-2.06%","time":"02:25","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.57","rise":"-2.06%","time":"02:30","volumn":"6.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.35","rise":"-2.29%","time":"02:35","volumn":"40.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.40","rise":"-2.23%","time":"02:40","volumn":"4.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.36","rise":"-2.28%","time":"02:45","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.36","rise":"-2.28%","time":"02:50","volumn":"11.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.31","rise":"-2.33%","time":"02:55","volumn":"33.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.50","rise":"-2.13%","time":"03:00","volumn":"23.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.67","rise":"-1.95%","time":"03:05","volumn":"24.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.67","rise":"-1.95%","time":"03:10","volumn":"12.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.85","rise":"-1.77%","time":"03:15","volumn":"18.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.98","rise":"-1.63%","time":"03:20","volumn":"25.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.91","rise":"-1.70%","time":"03:25","volumn":"27.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.90","rise":"-1.71%","time":"03:30","volumn":"10.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"94.02","rise":"-1.59%","time":"03:35","volumn":"40.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.97","rise":"-1.64%","time":"03:40","volumn":"26.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"94.15","rise":"-1.45%","time":"03:45","volumn":"72.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"94.27","rise":"-1.32%","time":"03:50","volumn":"68.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"94.30","rise":"-1.29%","time":"03:55","volumn":"75.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"94.28","rise":"-1.31%","time":"04:00","volumn":"168.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"95.20","rise":"-0.35%","time":"21:35","volumn":"67.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"95.74","rise":"0.21%","time":"21:40","volumn":"1.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"94.67","rise":"-0.91%","time":"21:45","volumn":"19.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"94.73","rise":"-0.85%","time":"21:50","volumn":"15.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"95.13","rise":"-0.43%","time":"21:55","volumn":"12.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"95.13","rise":"-0.43%","time":"22:00","volumn":"3.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"94.88","rise":"-0.69%","time":"22:05","volumn":"3.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"94.78","rise":"-0.79%","time":"22:10","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"94.53","rise":"-1.06%","time":"22:15","volumn":"13.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"94.36","rise":"-1.23%","time":"22:20","volumn":"10.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"94.78","rise":"-0.79%","time":"22:25","volumn":"37.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"94.91","rise":"-0.66%","time":"22:30","volumn":"2.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"94.91","rise":"-0.66%","time":"22:35","volumn":"5.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"95.03","rise":"-0.53%","time":"22:40","volumn":"19.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"95.58","rise":"0.04%","time":"22:45","volumn":"29.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"96.33","rise":"0.83%","time":"22:50","volumn":"74.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"95.47","rise":"-0.07%","time":"22:55","volumn":"45.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"95.64","rise":"0.11%","time":"23:00","volumn":"10.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"95.61","rise":"0.08%","time":"23:05","volumn":"19.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"95.61","rise":"0.08%","time":"23:10","volumn":"3.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"95.67","rise":"0.14%","time":"23:15","volumn":"6.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"95.98","rise":"0.46%","time":"23:20","volumn":"11.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"95.73","rise":"0.20%","time":"23:25","volumn":"6.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"95.73","rise":"0.20%","time":"23:30","volumn":"4.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"95.99","rise":"0.47%","time":"23:35","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"96.24","rise":"0.73%","time":"23:40","volumn":"33.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"96.25","rise":"0.74%","time":"23:45","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"96.39","rise":"0.89%","time":"23:50","volumn":"16.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"96.40","rise":"0.90%","time":"23:55","volumn":"8.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.40","rise":"0.90%","time":"00:00","volumn":"4.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.34","rise":"0.84%","time":"00:05","volumn":"9.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.33","rise":"0.83%","time":"00:10","volumn":"4.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.48","rise":"0.99%","time":"00:15","volumn":"24.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.53","rise":"1.04%","time":"00:20","volumn":"15.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.48","rise":"0.99%","time":"00:25","volumn":"27.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.41","rise":"0.91%","time":"00:30","volumn":"16.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.82","rise":"1.34%","time":"00:35","volumn":"19.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.73","rise":"1.25%","time":"00:40","volumn":"13.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.80","rise":"1.32%","time":"00:45","volumn":"14.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.80","rise":"1.32%","time":"00:50","volumn":"3.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.73","rise":"1.25%","time":"00:55","volumn":"47.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.80","rise":"1.32%","time":"01:00","volumn":"20.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.69","rise":"1.21%","time":"01:05","volumn":"2.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.69","rise":"1.21%","time":"01:10","volumn":"7.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.69","rise":"1.21%","time":"01:15","volumn":"0"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.69","rise":"1.21%","time":"01:20","volumn":"5.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.66","rise":"1.17%","time":"01:25","volumn":"19.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.44","rise":"0.94%","time":"01:30","volumn":"11.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.40","rise":"0.90%","time":"01:35","volumn":"6.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.35","rise":"0.85%","time":"01:40","volumn":"2.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.44","rise":"0.94%","time":"01:45","volumn":"32.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.27","rise":"0.77%","time":"01:50","volumn":"4.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.30","rise":"0.80%","time":"01:55","volumn":"5.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.34","rise":"0.84%","time":"02:00","volumn":"7.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.39","rise":"0.89%","time":"02:05","volumn":"10.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.50","rise":"1.01%","time":"02:10","volumn":"36.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.78","rise":"1.30%","time":"02:15","volumn":"24.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.82","rise":"1.34%","time":"02:20","volumn":"21.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.76","rise":"1.28%","time":"02:25","volumn":"17.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.76","rise":"1.28%","time":"02:30","volumn":"24.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.64","rise":"1.15%","time":"02:35","volumn":"35.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.86","rise":"1.39%","time":"02:40","volumn":"38.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"97.00","rise":"1.53%","time":"02:45","volumn":"121.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"97.08","rise":"1.61%","time":"02:50","volumn":"18.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"97.14","rise":"1.67%","time":"02:55","volumn":"38.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"97.06","rise":"1.59%","time":"03:00","volumn":"26.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"97.06","rise":"1.59%","time":"03:05","volumn":"19.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"96.99","rise":"1.52%","time":"03:10","volumn":"24.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"97.03","rise":"1.57%","time":"03:15","volumn":"10.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"97.42","rise":"1.97%","time":"03:20","volumn":"42.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"97.79","rise":"2.36%","time":"03:25","volumn":"40.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"97.88","rise":"2.45%","time":"03:30","volumn":"65.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"97.72","rise":"2.28%","time":"03:35","volumn":"46.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"97.73","rise":"2.30%","time":"03:40","volumn":"33.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"97.74","rise":"2.30%","time":"03:45","volumn":"95.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"97.77","rise":"2.33%","time":"03:50","volumn":"112.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"97.94","rise":"2.51%","time":"03:55","volumn":"193.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"97.12","rise":"1.66%","time":"04:00","volumn":"708.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.37","ratio":"-0.66%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"504.51","ratio":"-1.24%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"431.06","ratio":"-1.65%"}],"marketCapitalization":"1592.94\u4ebf","maxPrice":"97.59","minPrice":"94.78","monthlyTendency":{"cx":{"o":["2024\/03\/15","2024\/04\/12"]},"cy":{"o":["97.60","96.39","95.18","93.97","92.75"]},"cyrate":{"o":["0.20%","-1.05%","-2.29%","-3.54%","-4.78%"]},"p":[{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"97.41","rise":"0","time":"03\/15","volumn":"4681.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"97.36","rise":"-0.05%","time":"03\/18","volumn":"1039.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"95.71","rise":"-1.75%","time":"03\/19","volumn":"994.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"97.60","rise":"0.20%","time":"03\/20","volumn":"850.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"95.94","rise":"-1.51%","time":"03\/21","volumn":"1037.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"95.61","rise":"-1.85%","time":"03\/22","volumn":"1492.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"94.15","rise":"-3.35%","time":"03\/25","volumn":"915.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"95.23","rise":"-2.24%","time":"03\/26","volumn":"1042.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"95.81","rise":"-1.64%","time":"03\/27","volumn":"1328.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"96.28","rise":"-1.16%","time":"03\/28","volumn":"1054.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"95.25","rise":"-2.22%","time":"04\/01","volumn":"2013.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"94.14","rise":"-3.36%","time":"04\/02","volumn":"1635.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"92.87","rise":"-4.66%","time":"04\/03","volumn":"1553.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"94.96","rise":"-2.52%","time":"04\/04","volumn":"2482.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"94.57","rise":"-2.92%","time":"04\/05","volumn":"654.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"94.88","rise":"-2.60%","time":"04\/08","volumn":"606.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.07","rise":"-3.43%","time":"04\/09","volumn":"875.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.75","rise":"-4.78%","time":"04\/10","volumn":"866.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"94.28","rise":"-3.21%","time":"04\/11","volumn":"1199.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"97.12","rise":"-0.30%","time":"04\/12","volumn":"2645.00"}],"points":"20"},"open":"97.42","priceChangeRatio":"-2.41%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u53ef\u53e3\u53ef\u4e50Femsa\u88c5\u74f6","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["97.59","96.89","96.19","95.48","94.78"]},"cyrate":{"o":["0.48%","-0.24%","-0.96%","-1.69%","-2.41%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.12","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.12","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.12","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.12","rise":"0.00%","time":"21:34","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.12","rise":"0.00%","time":"21:35","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.59","rise":"0.48%","time":"21:36","volumn":"27.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.59","rise":"0.48%","time":"21:37","volumn":"27.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.59","rise":"0.48%","time":"21:38","volumn":"27.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.59","rise":"0.48%","time":"21:39","volumn":"27.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.56","rise":"0.45%","time":"21:40","volumn":"31.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.24","rise":"0.13%","time":"21:41","volumn":"43.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.24","rise":"0.13%","time":"21:42","volumn":"45.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.00","rise":"-0.12%","time":"21:43","volumn":"47.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.00","rise":"-0.12%","time":"21:44","volumn":"47.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.00","rise":"-0.12%","time":"21:45","volumn":"49.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.06","rise":"-0.07%","time":"21:46","volumn":"58.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.06","rise":"-0.07%","time":"21:47","volumn":"61.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.06","rise":"-0.07%","time":"21:48","volumn":"61.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.06","rise":"-0.07%","time":"21:49","volumn":"61.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.06","rise":"-0.07%","time":"21:50","volumn":"67.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.06","rise":"-0.07%","time":"21:51","volumn":"70.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.06","rise":"-0.07%","time":"21:52","volumn":"71.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"97.06","rise":"-0.07%","time":"21:53","volumn":"71.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.43","rise":"-0.71%","time":"21:54","volumn":"78.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.42","rise":"-0.72%","time":"21:55","volumn":"80.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.41","rise":"-0.73%","time":"21:56","volumn":"95.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.41","rise":"-0.73%","time":"21:57","volumn":"95.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.47","rise":"-0.67%","time":"21:58","volumn":"98.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.47","rise":"-0.67%","time":"21:59","volumn":"100.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.47","rise":"-0.67%","time":"22:00","volumn":"100.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.35","rise":"-0.79%","time":"22:01","volumn":"101.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.68","rise":"-1.48%","time":"22:02","volumn":"134.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.68","rise":"-1.48%","time":"22:03","volumn":"134.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.68","rise":"-1.48%","time":"22:04","volumn":"143.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.64","rise":"-1.52%","time":"22:05","volumn":"160.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.64","rise":"-1.52%","time":"22:06","volumn":"160.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.64","rise":"-1.52%","time":"22:07","volumn":"164.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.33","rise":"-1.85%","time":"22:08","volumn":"171.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.33","rise":"-1.85%","time":"22:09","volumn":"172.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.33","rise":"-1.85%","time":"22:10","volumn":"174.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"94.91","rise":"-2.28%","time":"22:11","volumn":"179.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"94.91","rise":"-2.28%","time":"22:12","volumn":"182.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.20","rise":"-1.98%","time":"22:13","volumn":"205.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.20","rise":"-1.98%","time":"22:14","volumn":"208.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.29","rise":"-1.88%","time":"22:15","volumn":"213.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.29","rise":"-1.88%","time":"22:16","volumn":"213.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.29","rise":"-1.88%","time":"22:17","volumn":"220.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.29","rise":"-1.88%","time":"22:18","volumn":"222.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.29","rise":"-1.88%","time":"22:19","volumn":"223.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.29","rise":"-1.88%","time":"22:20","volumn":"223.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.83","rise":"-1.32%","time":"22:21","volumn":"232.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.83","rise":"-1.32%","time":"22:22","volumn":"232.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.83","rise":"-1.32%","time":"22:23","volumn":"232.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.83","rise":"-1.32%","time":"22:24","volumn":"232.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.72","rise":"-1.45%","time":"22:25","volumn":"235.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.72","rise":"-1.45%","time":"22:26","volumn":"235.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.72","rise":"-1.45%","time":"22:27","volumn":"235.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.72","rise":"-1.45%","time":"22:28","volumn":"236.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.72","rise":"-1.45%","time":"22:29","volumn":"236.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.72","rise":"-1.45%","time":"22:30","volumn":"238.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.72","rise":"-1.45%","time":"22:31","volumn":"238.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.77","rise":"-1.39%","time":"22:32","volumn":"242.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.77","rise":"-1.39%","time":"22:33","volumn":"250.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.77","rise":"-1.39%","time":"22:34","volumn":"252.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.77","rise":"-1.39%","time":"22:35","volumn":"252.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.77","rise":"-1.39%","time":"22:36","volumn":"252.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.77","rise":"-1.39%","time":"22:37","volumn":"261.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.77","rise":"-1.39%","time":"22:38","volumn":"261.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.77","rise":"-1.39%","time":"22:39","volumn":"262.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.77","rise":"-1.39%","time":"22:40","volumn":"266.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.94","rise":"-1.21%","time":"22:41","volumn":"275.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.94","rise":"-1.21%","time":"22:42","volumn":"277.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.10","rise":"-1.05%","time":"22:43","volumn":"290.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.08","rise":"-1.07%","time":"22:44","volumn":"292.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.01","rise":"-1.14%","time":"22:45","volumn":"307.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.03","rise":"-1.12%","time":"22:46","volumn":"309.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.93","rise":"-1.23%","time":"22:47","volumn":"316.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.93","rise":"-1.23%","time":"22:48","volumn":"316.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.93","rise":"-1.23%","time":"22:49","volumn":"322.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.93","rise":"-1.23%","time":"22:50","volumn":"323.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.93","rise":"-1.23%","time":"22:51","volumn":"325.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.93","rise":"-1.23%","time":"22:52","volumn":"325.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.03","rise":"-1.12%","time":"22:53","volumn":"335.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.03","rise":"-1.12%","time":"22:54","volumn":"335.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.03","rise":"-1.12%","time":"22:55","volumn":"337.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.03","rise":"-1.12%","time":"22:56","volumn":"337.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.03","rise":"-1.12%","time":"22:57","volumn":"338.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.03","rise":"-1.12%","time":"22:58","volumn":"338.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.03","rise":"-1.12%","time":"22:59","volumn":"338.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.03","rise":"-1.12%","time":"23:00","volumn":"338.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.78","rise":"-1.38%","time":"23:01","volumn":"348.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.78","rise":"-1.38%","time":"23:02","volumn":"348.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.78","rise":"-1.38%","time":"23:03","volumn":"348.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.78","rise":"-1.38%","time":"23:04","volumn":"349.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.78","rise":"-1.38%","time":"23:05","volumn":"349.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.78","rise":"-1.38%","time":"23:06","volumn":"351.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.78","rise":"-1.38%","time":"23:07","volumn":"353.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.78","rise":"-1.38%","time":"23:08","volumn":"354.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.61","rise":"-1.55%","time":"23:09","volumn":"361.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.58","rise":"-1.59%","time":"23:10","volumn":"371.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.58","rise":"-1.59%","time":"23:11","volumn":"373.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.58","rise":"-1.59%","time":"23:12","volumn":"374.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.58","rise":"-1.59%","time":"23:13","volumn":"375.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.73","rise":"-1.43%","time":"23:14","volumn":"390.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:15","volumn":"405.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:16","volumn":"405.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:17","volumn":"410.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:18","volumn":"410.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:19","volumn":"416.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:20","volumn":"417.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:21","volumn":"417.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:22","volumn":"419.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:23","volumn":"439.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:24","volumn":"440.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:25","volumn":"443.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:26","volumn":"443.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:27","volumn":"444.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:28","volumn":"444.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:29","volumn":"447.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:30","volumn":"447.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:31","volumn":"447.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.74","rise":"-1.42%","time":"23:32","volumn":"447.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.75","rise":"-1.41%","time":"23:33","volumn":"462.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.64","rise":"-1.52%","time":"23:34","volumn":"471.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.64","rise":"-1.52%","time":"23:35","volumn":"471.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.64","rise":"-1.52%","time":"23:36","volumn":"471.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.64","rise":"-1.52%","time":"23:37","volumn":"477.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.64","rise":"-1.52%","time":"23:38","volumn":"477.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.72","rise":"-1.44%","time":"23:39","volumn":"482.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.72","rise":"-1.44%","time":"23:40","volumn":"486.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.72","rise":"-1.44%","time":"23:41","volumn":"486.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.72","rise":"-1.44%","time":"23:42","volumn":"486.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.64","rise":"-1.52%","time":"23:43","volumn":"498.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.64","rise":"-1.52%","time":"23:44","volumn":"498.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.64","rise":"-1.52%","time":"23:45","volumn":"498.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.64","rise":"-1.52%","time":"23:46","volumn":"498.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.64","rise":"-1.52%","time":"23:47","volumn":"498.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.64","rise":"-1.52%","time":"23:48","volumn":"498.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.64","rise":"-1.52%","time":"23:49","volumn":"507.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.64","rise":"-1.52%","time":"23:50","volumn":"507.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.66","rise":"-1.50%","time":"23:51","volumn":"510.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.66","rise":"-1.50%","time":"23:52","volumn":"512.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.66","rise":"-1.50%","time":"23:53","volumn":"512.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.66","rise":"-1.50%","time":"23:54","volumn":"512.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.66","rise":"-1.51%","time":"23:55","volumn":"520.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.61","rise":"-1.55%","time":"23:56","volumn":"521.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.61","rise":"-1.55%","time":"23:57","volumn":"522.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.61","rise":"-1.55%","time":"23:58","volumn":"522.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"95.61","rise":"-1.55%","time":"23:59","volumn":"522.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.61","rise":"-1.55%","time":"00:00","volumn":"522.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.78","rise":"-1.38%","time":"00:01","volumn":"558.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.78","rise":"-1.38%","time":"00:02","volumn":"558.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.78","rise":"-1.38%","time":"00:03","volumn":"558.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.78","rise":"-1.38%","time":"00:04","volumn":"558.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.33%","time":"00:05","volumn":"570.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.33%","time":"00:06","volumn":"573.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.33%","time":"00:07","volumn":"573.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.33%","time":"00:08","volumn":"575.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.33%","time":"00:09","volumn":"576.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.98","rise":"-1.17%","time":"00:10","volumn":"583.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.98","rise":"-1.17%","time":"00:11","volumn":"584.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.06","rise":"-1.09%","time":"00:12","volumn":"595.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.17","rise":"-0.98%","time":"00:13","volumn":"599.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.14","rise":"-1.01%","time":"00:14","volumn":"617.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.14","rise":"-1.01%","time":"00:15","volumn":"617.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.14","rise":"-1.01%","time":"00:16","volumn":"619.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.13","rise":"-1.02%","time":"00:17","volumn":"623.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.13","rise":"-1.02%","time":"00:18","volumn":"623.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.13","rise":"-1.02%","time":"00:19","volumn":"623.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.13","rise":"-1.02%","time":"00:20","volumn":"629.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.13","rise":"-1.02%","time":"00:21","volumn":"629.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.13","rise":"-1.02%","time":"00:22","volumn":"632.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.13","rise":"-1.02%","time":"00:23","volumn":"636.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.13","rise":"-1.02%","time":"00:24","volumn":"637.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.13","rise":"-1.02%","time":"00:25","volumn":"643.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.13","rise":"-1.02%","time":"00:26","volumn":"644.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.13","rise":"-1.02%","time":"00:27","volumn":"645.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.13","rise":"-1.02%","time":"00:28","volumn":"646.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.98","rise":"-1.17%","time":"00:29","volumn":"651.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.91","rise":"-1.25%","time":"00:30","volumn":"658.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.91","rise":"-1.25%","time":"00:31","volumn":"659.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.91","rise":"-1.25%","time":"00:32","volumn":"660.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.91","rise":"-1.25%","time":"00:33","volumn":"660.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.91","rise":"-1.25%","time":"00:34","volumn":"660.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.91","rise":"-1.25%","time":"00:35","volumn":"660.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.87","rise":"-1.29%","time":"00:36","volumn":"663.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.87","rise":"-1.29%","time":"00:37","volumn":"663.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.87","rise":"-1.29%","time":"00:38","volumn":"672.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.87","rise":"-1.29%","time":"00:39","volumn":"672.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.87","rise":"-1.29%","time":"00:40","volumn":"672.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.87","rise":"-1.29%","time":"00:41","volumn":"672.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.87","rise":"-1.29%","time":"00:42","volumn":"672.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.87","rise":"-1.29%","time":"00:43","volumn":"672.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.96","rise":"-1.19%","time":"00:44","volumn":"676.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.96","rise":"-1.19%","time":"00:45","volumn":"679.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.96","rise":"-1.19%","time":"00:46","volumn":"679.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.96","rise":"-1.19%","time":"00:47","volumn":"679.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.09","rise":"-1.06%","time":"00:48","volumn":"696.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.09","rise":"-1.06%","time":"00:49","volumn":"696.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.09","rise":"-1.06%","time":"00:50","volumn":"699.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.09","rise":"-1.06%","time":"00:51","volumn":"699.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.14","rise":"-1.01%","time":"00:52","volumn":"708.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.14","rise":"-1.01%","time":"00:53","volumn":"708.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.14","rise":"-1.01%","time":"00:54","volumn":"713.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.14","rise":"-1.01%","time":"00:55","volumn":"714.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.14","rise":"-1.01%","time":"00:56","volumn":"714.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.14","rise":"-1.01%","time":"00:57","volumn":"716.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.14","rise":"-1.01%","time":"00:58","volumn":"716.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.17","rise":"-0.98%","time":"00:59","volumn":"722.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.17","rise":"-0.98%","time":"01:00","volumn":"722.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.17","rise":"-0.98%","time":"01:01","volumn":"723.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.17","rise":"-0.98%","time":"01:02","volumn":"724.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.17","rise":"-0.98%","time":"01:03","volumn":"724.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.17","rise":"-0.98%","time":"01:04","volumn":"724.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.17","rise":"-0.98%","time":"01:05","volumn":"724.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.17","rise":"-0.98%","time":"01:06","volumn":"724.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.17","rise":"-0.98%","time":"01:07","volumn":"724.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.17","rise":"-0.98%","time":"01:08","volumn":"724.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.17","rise":"-0.98%","time":"01:09","volumn":"724.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.17","rise":"-0.98%","time":"01:10","volumn":"724.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.17","rise":"-0.98%","time":"01:11","volumn":"738.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.17","rise":"-0.98%","time":"01:12","volumn":"744.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.17","rise":"-0.98%","time":"01:13","volumn":"744.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.14","rise":"-1.00%","time":"01:14","volumn":"755.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.14","rise":"-1.00%","time":"01:15","volumn":"762.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.07","rise":"-1.08%","time":"01:16","volumn":"768.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.07","rise":"-1.08%","time":"01:17","volumn":"769.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.07","rise":"-1.08%","time":"01:18","volumn":"769.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.07","rise":"-1.08%","time":"01:19","volumn":"769.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.12","rise":"-1.03%","time":"01:20","volumn":"774.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.12","rise":"-1.03%","time":"01:21","volumn":"775.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.11","rise":"-1.03%","time":"01:22","volumn":"779.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.11","rise":"-1.03%","time":"01:23","volumn":"780.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.11","rise":"-1.03%","time":"01:24","volumn":"788.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.11","rise":"-1.03%","time":"01:25","volumn":"788.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.11","rise":"-1.03%","time":"01:26","volumn":"793.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.11","rise":"-1.03%","time":"01:27","volumn":"801.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.81","rise":"-1.34%","time":"01:28","volumn":"803.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.81","rise":"-1.34%","time":"01:29","volumn":"807.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.74","rise":"-1.42%","time":"01:30","volumn":"814.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.74","rise":"-1.42%","time":"01:31","volumn":"814.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.74","rise":"-1.42%","time":"01:32","volumn":"819.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.54","rise":"-1.63%","time":"01:33","volumn":"843.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.54","rise":"-1.63%","time":"01:34","volumn":"843.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.54","rise":"-1.63%","time":"01:35","volumn":"843.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.54","rise":"-1.63%","time":"01:36","volumn":"848.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.66","rise":"-1.50%","time":"01:37","volumn":"859.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.66","rise":"-1.50%","time":"01:38","volumn":"862.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.67","rise":"-1.49%","time":"01:39","volumn":"864.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.67","rise":"-1.49%","time":"01:40","volumn":"864.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.65","rise":"-1.51%","time":"01:41","volumn":"870.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.65","rise":"-1.51%","time":"01:42","volumn":"871.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.69","rise":"-1.47%","time":"01:43","volumn":"887.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.75","rise":"-1.41%","time":"01:44","volumn":"898.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.75","rise":"-1.41%","time":"01:45","volumn":"898.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.69","rise":"-1.47%","time":"01:46","volumn":"899.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.69","rise":"-1.47%","time":"01:47","volumn":"900.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.69","rise":"-1.47%","time":"01:48","volumn":"900.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.64","rise":"-1.52%","time":"01:49","volumn":"905.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.64","rise":"-1.52%","time":"01:50","volumn":"905.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.64","rise":"-1.52%","time":"01:51","volumn":"916.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.64","rise":"-1.52%","time":"01:52","volumn":"919.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.64","rise":"-1.52%","time":"01:53","volumn":"921.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.64","rise":"-1.52%","time":"01:54","volumn":"922.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.87","rise":"-1.29%","time":"01:55","volumn":"927.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.87","rise":"-1.29%","time":"01:56","volumn":"927.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.89","rise":"-1.27%","time":"01:57","volumn":"929.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.87","rise":"-1.29%","time":"01:58","volumn":"932.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.87","rise":"-1.29%","time":"01:59","volumn":"932.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.89","rise":"-1.27%","time":"02:00","volumn":"938.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.89","rise":"-1.27%","time":"02:01","volumn":"940.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.84","rise":"-1.32%","time":"02:02","volumn":"942.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.84","rise":"-1.32%","time":"02:03","volumn":"943.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.84","rise":"-1.32%","time":"02:04","volumn":"944.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.89","rise":"-1.26%","time":"02:05","volumn":"955.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.89","rise":"-1.26%","time":"02:06","volumn":"955.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.33%","time":"02:07","volumn":"974.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.33%","time":"02:08","volumn":"974.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.33%","time":"02:09","volumn":"976.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.33%","time":"02:10","volumn":"978.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.33%","time":"02:11","volumn":"985.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.33%","time":"02:12","volumn":"985.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.80","rise":"-1.36%","time":"02:13","volumn":"989.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.80","rise":"-1.36%","time":"02:14","volumn":"992.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.80","rise":"-1.36%","time":"02:15","volumn":"996.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.58","rise":"-1.59%","time":"02:16","volumn":"1007.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.58","rise":"-1.59%","time":"02:17","volumn":"1007.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.58","rise":"-1.59%","time":"02:18","volumn":"1007.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.58","rise":"-1.59%","time":"02:19","volumn":"1014.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.58","rise":"-1.59%","time":"02:20","volumn":"1017.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.62","rise":"-1.54%","time":"02:21","volumn":"1025.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.62","rise":"-1.54%","time":"02:22","volumn":"1027.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.61","rise":"-1.56%","time":"02:23","volumn":"1029.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.61","rise":"-1.56%","time":"02:24","volumn":"1029.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.53","rise":"-1.64%","time":"02:25","volumn":"1041.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.50","rise":"-1.67%","time":"02:26","volumn":"1047.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.50","rise":"-1.67%","time":"02:27","volumn":"1047.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.38","rise":"-1.79%","time":"02:28","volumn":"1050.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.54","rise":"-1.63%","time":"02:29","volumn":"1052.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.54","rise":"-1.63%","time":"02:30","volumn":"1054.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.54","rise":"-1.63%","time":"02:31","volumn":"1060.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.54","rise":"-1.63%","time":"02:32","volumn":"1062.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.54","rise":"-1.63%","time":"02:33","volumn":"1062.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.54","rise":"-1.63%","time":"02:34","volumn":"1062.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.33","rise":"-1.84%","time":"02:35","volumn":"1069.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.33","rise":"-1.84%","time":"02:36","volumn":"1073.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.36","rise":"-1.82%","time":"02:37","volumn":"1074.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.36","rise":"-1.82%","time":"02:38","volumn":"1075.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.36","rise":"-1.82%","time":"02:39","volumn":"1075.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.36","rise":"-1.82%","time":"02:40","volumn":"1080.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.36","rise":"-1.82%","time":"02:41","volumn":"1081.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.22","rise":"-1.96%","time":"02:42","volumn":"1085.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.35","rise":"-1.82%","time":"02:43","volumn":"1086.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.35","rise":"-1.82%","time":"02:44","volumn":"1087.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.35","rise":"-1.82%","time":"02:45","volumn":"1087.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.35","rise":"-1.82%","time":"02:46","volumn":"1089.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.19","rise":"-1.98%","time":"02:47","volumn":"1092.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.35","rise":"-1.82%","time":"02:48","volumn":"1096.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.33","rise":"-1.85%","time":"02:49","volumn":"1105.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.33","rise":"-1.85%","time":"02:50","volumn":"1106.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.24","rise":"-1.94%","time":"02:51","volumn":"1109.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.04","rise":"-2.14%","time":"02:52","volumn":"1116.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.04","rise":"-2.14%","time":"02:53","volumn":"1117.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.04","rise":"-2.14%","time":"02:54","volumn":"1118.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"94.86","rise":"-2.33%","time":"02:55","volumn":"1127.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.17","rise":"-2.01%","time":"02:56","volumn":"1151.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.17","rise":"-2.01%","time":"02:57","volumn":"1151.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.17","rise":"-2.01%","time":"02:58","volumn":"1161.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.24","rise":"-1.94%","time":"02:59","volumn":"1167.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.21","rise":"-1.97%","time":"03:00","volumn":"1176.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.21","rise":"-1.97%","time":"03:01","volumn":"1177.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.21","rise":"-1.97%","time":"03:02","volumn":"1178.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.21","rise":"-1.97%","time":"03:03","volumn":"1178.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.19","rise":"-1.99%","time":"03:04","volumn":"1190.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.19","rise":"-1.99%","time":"03:05","volumn":"1191.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.19","rise":"-1.99%","time":"03:06","volumn":"1193.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.19","rise":"-1.99%","time":"03:07","volumn":"1195.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.19","rise":"-1.99%","time":"03:08","volumn":"1197.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.20","rise":"-1.98%","time":"03:09","volumn":"1206.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.20","rise":"-1.98%","time":"03:10","volumn":"1221.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.20","rise":"-1.98%","time":"03:11","volumn":"1221.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.20","rise":"-1.98%","time":"03:12","volumn":"1223.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.20","rise":"-1.98%","time":"03:13","volumn":"1227.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.20","rise":"-1.98%","time":"03:14","volumn":"1230.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.20","rise":"-1.98%","time":"03:15","volumn":"1230.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.31","rise":"-1.86%","time":"03:16","volumn":"1236.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.29","rise":"-1.88%","time":"03:17","volumn":"1244.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.29","rise":"-1.88%","time":"03:18","volumn":"1255.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.29","rise":"-1.88%","time":"03:19","volumn":"1256.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.29","rise":"-1.88%","time":"03:20","volumn":"1257.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.29","rise":"-1.88%","time":"03:21","volumn":"1259.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.29","rise":"-1.88%","time":"03:22","volumn":"1270.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.31","rise":"-1.86%","time":"03:23","volumn":"1284.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.44","rise":"-1.73%","time":"03:24","volumn":"1299.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.44","rise":"-1.73%","time":"03:25","volumn":"1302.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.44","rise":"-1.73%","time":"03:26","volumn":"1309.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.44","rise":"-1.73%","time":"03:27","volumn":"1311.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.44","rise":"-1.73%","time":"03:28","volumn":"1313.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.50","rise":"-1.67%","time":"03:29","volumn":"1316.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.50","rise":"-1.67%","time":"03:30","volumn":"1319.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.50","rise":"-1.67%","time":"03:31","volumn":"1320.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.52","rise":"-1.65%","time":"03:32","volumn":"1332.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.56","rise":"-1.60%","time":"03:33","volumn":"1341.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.54","rise":"-1.63%","time":"03:34","volumn":"1352.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.54","rise":"-1.63%","time":"03:35","volumn":"1354.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.54","rise":"-1.63%","time":"03:36","volumn":"1355.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.57","rise":"-1.60%","time":"03:37","volumn":"1356.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.47","rise":"-1.70%","time":"03:38","volumn":"1376.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.47","rise":"-1.70%","time":"03:39","volumn":"1376.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.57","rise":"-1.60%","time":"03:40","volumn":"1383.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.36","rise":"-1.81%","time":"03:41","volumn":"1391.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.36","rise":"-1.81%","time":"03:42","volumn":"1396.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.36","rise":"-1.81%","time":"03:43","volumn":"1398.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.36","rise":"-1.81%","time":"03:44","volumn":"1404.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.18","rise":"-2.00%","time":"03:45","volumn":"1411.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.02","rise":"-2.16%","time":"03:46","volumn":"1419.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"94.99","rise":"-2.19%","time":"03:47","volumn":"1442.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"94.99","rise":"-2.19%","time":"03:48","volumn":"1444.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.02","rise":"-2.17%","time":"03:49","volumn":"1459.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.02","rise":"-2.17%","time":"03:50","volumn":"1460.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"94.93","rise":"-2.25%","time":"03:51","volumn":"1491.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"94.91","rise":"-2.28%","time":"03:52","volumn":"1514.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"94.80","rise":"-2.39%","time":"03:53","volumn":"1522.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"94.87","rise":"-2.32%","time":"03:54","volumn":"1536.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"95.01","rise":"-2.17%","time":"03:55","volumn":"1547.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"94.90","rise":"-2.29%","time":"03:56","volumn":"1571.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"94.91","rise":"-2.28%","time":"03:57","volumn":"1605.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"94.82","rise":"-2.37%","time":"03:58","volumn":"1624.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"94.88","rise":"-2.31%","time":"03:59","volumn":"1649.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"94.78","rise":"-2.41%","time":"04:00","volumn":"1995.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u53ef\u53e3\u53ef\u4e50Femsa\u88c5\u74f6[KOF]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_KOF.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/KOF.html?from=360search","volume":"19.95\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/01","2024\/04\/12"]},"cy":{"o":["101.47","92.88","84.29","75.70","67.11"]},"cyrate":{"o":["24.94%","14.36%","3.79%","-6.79%","-17.37%"]},"p":[{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"81.22","rise":"0","time":"05\/01","volumn":"1152.00"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"82.09","rise":"1.07%","time":"05\/02","volumn":"1761.00"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"83.41","rise":"2.70%","time":"05\/03","volumn":"2055.00"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"84.47","rise":"4.00%","time":"05\/04","volumn":"1866.00"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"85.98","rise":"5.86%","time":"05\/05","volumn":"2012.00"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"87.38","rise":"7.58%","time":"05\/08","volumn":"2763.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"87.83","rise":"8.14%","time":"05\/09","volumn":"1834.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"87.77","rise":"8.06%","time":"05\/10","volumn":"2845.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"88.12","rise":"8.50%","time":"05\/11","volumn":"1400.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"86.23","rise":"6.17%","time":"05\/12","volumn":"1142.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"86.34","rise":"6.30%","time":"05\/15","volumn":"1612.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"86.47","rise":"6.46%","time":"05\/16","volumn":"1889.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"86.01","rise":"5.90%","time":"05\/17","volumn":"1635.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"86.07","rise":"5.97%","time":"05\/18","volumn":"1644.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"86.29","rise":"6.24%","time":"05\/19","volumn":"1155.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"83.54","rise":"2.86%","time":"05\/22","volumn":"1690.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"83.21","rise":"2.45%","time":"05\/23","volumn":"2100.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"82.76","rise":"1.90%","time":"05\/24","volumn":"2251.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"82.74","rise":"1.87%","time":"05\/25","volumn":"1559.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"82.60","rise":"1.70%","time":"05\/26","volumn":"1236.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"81.77","rise":"0.68%","time":"05\/30","volumn":"2905.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"80.32","rise":"-1.11%","time":"05\/31","volumn":"2866.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"80.95","rise":"-0.33%","time":"06\/01","volumn":"1428.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"81.27","rise":"0.06%","time":"06\/02","volumn":"1795.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"82.15","rise":"1.15%","time":"06\/05","volumn":"1313.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"82.61","rise":"1.71%","time":"06\/06","volumn":"1485.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"84.38","rise":"3.89%","time":"06\/07","volumn":"3015.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"85.41","rise":"5.16%","time":"06\/08","volumn":"1308.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"86.11","rise":"6.02%","time":"06\/09","volumn":"1374.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"85.88","rise":"5.74%","time":"06\/12","volumn":"1713.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"85.76","rise":"5.59%","time":"06\/13","volumn":"1582.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"86.10","rise":"6.01%","time":"06\/14","volumn":"1587.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"85.84","rise":"5.69%","time":"06\/15","volumn":"1415.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"85.64","rise":"5.44%","time":"06\/16","volumn":"855.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"85.29","rise":"5.01%","time":"06\/20","volumn":"1061.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"85.87","rise":"5.73%","time":"06\/21","volumn":"844.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"85.74","rise":"5.57%","time":"06\/22","volumn":"911.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"84.32","rise":"3.82%","time":"06\/23","volumn":"1783.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"83.20","rise":"2.44%","time":"06\/26","volumn":"1686.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"82.01","rise":"0.97%","time":"06\/27","volumn":"3124.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"81.45","rise":"0.28%","time":"06\/28","volumn":"1692.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"80.79","rise":"-0.53%","time":"06\/29","volumn":"1776.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"80.81","rise":"-0.50%","time":"06\/30","volumn":"1558.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"81.71","rise":"0.60%","time":"07\/03","volumn":"669.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"81.39","rise":"0.21%","time":"07\/05","volumn":"1754.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"79.03","rise":"-2.70%","time":"07\/06","volumn":"2171.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"79.13","rise":"-2.57%","time":"07\/07","volumn":"1391.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"78.37","rise":"-3.51%","time":"07\/10","volumn":"1494.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"78.45","rise":"-3.41%","time":"07\/11","volumn":"3093.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"80.26","rise":"-1.18%","time":"07\/12","volumn":"1652.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"82.48","rise":"1.55%","time":"07\/13","volumn":"1631.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"81.92","rise":"0.86%","time":"07\/14","volumn":"979.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"81.19","rise":"-0.04%","time":"07\/17","volumn":"1309.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"80.96","rise":"-0.32%","time":"07\/18","volumn":"1387.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"81.16","rise":"-0.07%","time":"07\/19","volumn":"2102.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"79.99","rise":"-1.51%","time":"07\/20","volumn":"1218.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"80.83","rise":"-0.48%","time":"07\/21","volumn":"541.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"79.36","rise":"-2.29%","time":"07\/24","volumn":"2725.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"79.41","rise":"-2.23%","time":"07\/25","volumn":"2198.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"82.40","rise":"1.45%","time":"07\/26","volumn":"1535.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"81.09","rise":"-0.16%","time":"07\/27","volumn":"1497.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"82.46","rise":"1.53%","time":"07\/28","volumn":"667.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"81.82","rise":"0.74%","time":"07\/31","volumn":"837.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"81.20","rise":"-0.02%","time":"08\/01","volumn":"882.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"79.97","rise":"-1.54%","time":"08\/02","volumn":"1019.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"78.46","rise":"-3.40%","time":"08\/03","volumn":"1899.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"78.55","rise":"-3.29%","time":"08\/04","volumn":"885.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"79.67","rise":"-1.91%","time":"08\/07","volumn":"504.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"78.50","rise":"-3.35%","time":"08\/08","volumn":"1508.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"79.62","rise":"-1.97%","time":"08\/09","volumn":"942.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"80.19","rise":"-1.27%","time":"08\/10","volumn":"1665.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"80.14","rise":"-1.33%","time":"08\/11","volumn":"977.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"80.31","rise":"-1.12%","time":"08\/14","volumn":"3133.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"80.77","rise":"-0.55%","time":"08\/15","volumn":"1125.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"81.50","rise":"0.34%","time":"08\/16","volumn":"818.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"81.96","rise":"0.91%","time":"08\/17","volumn":"1636.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"84.25","rise":"3.73%","time":"08\/18","volumn":"1489.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"83.17","rise":"2.40%","time":"08\/21","volumn":"1299.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"83.50","rise":"2.81%","time":"08\/22","volumn":"1229.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"84.30","rise":"3.79%","time":"08\/23","volumn":"1100.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"83.72","rise":"3.08%","time":"08\/24","volumn":"755.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"84.68","rise":"4.26%","time":"08\/25","volumn":"1025.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"84.13","rise":"3.58%","time":"08\/28","volumn":"976.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"85.24","rise":"4.95%","time":"08\/29","volumn":"1851.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"86.45","rise":"6.44%","time":"08\/30","volumn":"1474.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"82.24","rise":"1.26%","time":"08\/31","volumn":"1760.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"82.19","rise":"1.19%","time":"09\/01","volumn":"1093.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"80.94","rise":"-0.34%","time":"09\/05","volumn":"1270.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"81.05","rise":"-0.21%","time":"09\/06","volumn":"1363.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"79.72","rise":"-1.85%","time":"09\/07","volumn":"5449.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"79.29","rise":"-2.38%","time":"09\/08","volumn":"1529.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"79.65","rise":"-1.93%","time":"09\/11","volumn":"1142.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"77.15","rise":"-5.01%","time":"09\/12","volumn":"2811.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"77.57","rise":"-4.49%","time":"09\/13","volumn":"1823.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"78.04","rise":"-3.92%","time":"09\/14","volumn":"892.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"77.20","rise":"-4.95%","time":"09\/15","volumn":"1266.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"77.25","rise":"-4.89%","time":"09\/18","volumn":"1190.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"79.00","rise":"-2.73%","time":"09\/19","volumn":"1226.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"78.87","rise":"-2.89%","time":"09\/20","volumn":"678.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"76.77","rise":"-5.48%","time":"09\/21","volumn":"1895.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"76.52","rise":"-5.79%","time":"09\/22","volumn":"758.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"75.71","rise":"-6.78%","time":"09\/25","volumn":"794.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"74.32","rise":"-8.50%","time":"09\/26","volumn":"1421.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"73.25","rise":"-9.81%","time":"09\/27","volumn":"1886.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"76.00","rise":"-6.43%","time":"09\/28","volumn":"1770.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"75.94","rise":"-6.50%","time":"09\/29","volumn":"1184.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"75.24","rise":"-7.36%","time":"10\/02","volumn":"1283.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"73.80","rise":"-9.14%","time":"10\/03","volumn":"1330.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"73.74","rise":"-9.21%","time":"10\/04","volumn":"1455.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"73.23","rise":"-9.84%","time":"10\/05","volumn":"1504.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"72.19","rise":"-11.12%","time":"10\/06","volumn":"1892.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"71.93","rise":"-11.44%","time":"10\/09","volumn":"1191.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"73.95","rise":"-8.95%","time":"10\/10","volumn":"2356.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"73.73","rise":"-9.22%","time":"10\/11","volumn":"1410.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"73.15","rise":"-9.94%","time":"10\/12","volumn":"1682.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"71.05","rise":"-12.52%","time":"10\/13","volumn":"2114.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"72.40","rise":"-10.86%","time":"10\/16","volumn":"1785.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"72.47","rise":"-10.77%","time":"10\/17","volumn":"1491.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"70.07","rise":"-13.73%","time":"10\/18","volumn":"1674.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"68.28","rise":"-15.93%","time":"10\/19","volumn":"2749.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"67.11","rise":"-17.37%","time":"10\/20","volumn":"1681.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"68.95","rise":"-15.11%","time":"10\/23","volumn":"1433.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"70.71","rise":"-12.94%","time":"10\/24","volumn":"2868.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"71.07","rise":"-12.50%","time":"10\/25","volumn":"2560.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"73.49","rise":"-9.52%","time":"10\/26","volumn":"2131.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"72.90","rise":"-10.24%","time":"10\/27","volumn":"1305.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"75.09","rise":"-7.55%","time":"10\/30","volumn":"1867.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"75.10","rise":"-7.53%","time":"10\/31","volumn":"1267.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"75.87","rise":"-6.58%","time":"11\/01","volumn":"1051.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"77.28","rise":"-4.84%","time":"11\/02","volumn":"904.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"80.63","rise":"-0.72%","time":"11\/03","volumn":"2591.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"81.12","rise":"-0.11%","time":"11\/06","volumn":"1155.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"81.64","rise":"0.53%","time":"11\/07","volumn":"1085.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"81.96","rise":"0.92%","time":"11\/08","volumn":"1782.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"81.39","rise":"0.22%","time":"11\/09","volumn":"1222.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"81.57","rise":"0.44%","time":"11\/10","volumn":"1281.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"82.35","rise":"1.40%","time":"11\/13","volumn":"1242.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"84.12","rise":"3.58%","time":"11\/14","volumn":"1172.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"83.19","rise":"2.44%","time":"11\/15","volumn":"1331.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"84.00","rise":"3.43%","time":"11\/16","volumn":"1106.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"83.46","rise":"2.77%","time":"11\/17","volumn":"758.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"84.39","rise":"3.91%","time":"11\/20","volumn":"522.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"84.09","rise":"3.54%","time":"11\/21","volumn":"1013.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"84.48","rise":"4.02%","time":"11\/22","volumn":"806.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"85.08","rise":"4.76%","time":"11\/24","volumn":"627.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"84.36","rise":"3.88%","time":"11\/27","volumn":"726.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"84.21","rise":"3.69%","time":"11\/28","volumn":"979.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"82.94","rise":"2.13%","time":"11\/29","volumn":"995.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"83.73","rise":"3.10%","time":"11\/30","volumn":"1889.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"84.72","rise":"4.32%","time":"12\/01","volumn":"1068.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"85.38","rise":"5.13%","time":"12\/04","volumn":"1338.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"86.38","rise":"6.36%","time":"12\/05","volumn":"806.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"87.65","rise":"7.93%","time":"12\/06","volumn":"938.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"87.12","rise":"7.27%","time":"12\/07","volumn":"1959.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"87.67","rise":"7.95%","time":"12\/08","volumn":"649.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"89.00","rise":"9.59%","time":"12\/11","volumn":"955.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"89.69","rise":"10.44%","time":"12\/12","volumn":"1531.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"92.32","rise":"13.68%","time":"12\/13","volumn":"1515.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"95.07","rise":"17.06%","time":"12\/14","volumn":"3004.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"95.80","rise":"17.96%","time":"12\/15","volumn":"2528.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"96.68","rise":"19.05%","time":"12\/18","volumn":"1008.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"97.59","rise":"20.17%","time":"12\/19","volumn":"1632.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"95.35","rise":"17.41%","time":"12\/20","volumn":"1016.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"95.00","rise":"16.98%","time":"12\/21","volumn":"1127.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"94.23","rise":"16.03%","time":"12\/22","volumn":"1380.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"94.52","rise":"16.39%","time":"12\/26","volumn":"668.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"94.87","rise":"16.82%","time":"12\/27","volumn":"724.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"94.00","rise":"15.75%","time":"12\/28","volumn":"802.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"93.72","rise":"15.40%","time":"12\/29","volumn":"532.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"91.86","rise":"13.11%","time":"01\/02","volumn":"1494.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"90.89","rise":"11.92%","time":"01\/03","volumn":"1713.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"89.63","rise":"10.37%","time":"01\/04","volumn":"2878.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"89.64","rise":"10.38%","time":"01\/05","volumn":"4420.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"89.05","rise":"9.65%","time":"01\/08","volumn":"2271.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"89.29","rise":"9.95%","time":"01\/09","volumn":"2517.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"89.56","rise":"10.28%","time":"01\/10","volumn":"1719.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"88.86","rise":"9.42%","time":"01\/11","volumn":"1357.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"91.95","rise":"13.22%","time":"01\/12","volumn":"2700.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"90.42","rise":"11.34%","time":"01\/16","volumn":"1817.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"89.98","rise":"10.80%","time":"01\/17","volumn":"1278.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"90.08","rise":"10.92%","time":"01\/18","volumn":"1154.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"90.12","rise":"10.97%","time":"01\/19","volumn":"1064.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"88.83","rise":"9.38%","time":"01\/22","volumn":"1047.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"89.91","rise":"10.71%","time":"01\/23","volumn":"1030.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"88.96","rise":"9.54%","time":"01\/24","volumn":"1135.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"90.05","rise":"10.88%","time":"01\/25","volumn":"1309.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"91.00","rise":"12.05%","time":"01\/26","volumn":"1772.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"91.86","rise":"13.11%","time":"01\/29","volumn":"1164.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"92.26","rise":"13.60%","time":"01\/30","volumn":"1149.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"94.02","rise":"15.77%","time":"01\/31","volumn":"2531.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"96.96","rise":"19.39%","time":"02\/01","volumn":"1395.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"101.47","rise":"24.94%","time":"02\/02","volumn":"2840.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"96.33","rise":"18.62%","time":"02\/05","volumn":"1741.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"97.09","rise":"19.55%","time":"02\/06","volumn":"3218.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"96.67","rise":"19.03%","time":"02\/07","volumn":"1469.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"96.80","rise":"19.19%","time":"02\/08","volumn":"844.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"96.69","rise":"19.06%","time":"02\/09","volumn":"734.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"96.86","rise":"19.27%","time":"02\/12","volumn":"895.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"96.12","rise":"18.36%","time":"02\/13","volumn":"963.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"97.17","rise":"19.65%","time":"02\/14","volumn":"1545.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"99.75","rise":"22.83%","time":"02\/15","volumn":"1455.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"99.83","rise":"22.92%","time":"02\/16","volumn":"1281.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"99.37","rise":"22.36%","time":"02\/20","volumn":"2106.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"99.78","rise":"22.86%","time":"02\/21","volumn":"1278.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"99.49","rise":"22.51%","time":"02\/22","volumn":"1413.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"97.92","rise":"20.57%","time":"02\/23","volumn":"1649.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"97.74","rise":"20.35%","time":"02\/26","volumn":"2606.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"98.98","rise":"21.88%","time":"02\/27","volumn":"2290.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"95.75","rise":"17.90%","time":"02\/28","volumn":"1949.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"96.13","rise":"18.37%","time":"02\/29","volumn":"3320.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"96.04","rise":"18.26%","time":"03\/01","volumn":"1568.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"94.92","rise":"16.88%","time":"03\/04","volumn":"1510.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"96.41","rise":"18.71%","time":"03\/05","volumn":"1678.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"95.27","rise":"17.31%","time":"03\/06","volumn":"1364.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"95.87","rise":"18.05%","time":"03\/07","volumn":"1038.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"94.92","rise":"16.88%","time":"03\/08","volumn":"1362.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"95.64","rise":"17.77%","time":"03\/11","volumn":"2019.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"97.47","rise":"20.02%","time":"03\/12","volumn":"2057.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"98.81","rise":"21.67%","time":"03\/13","volumn":"1635.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"98.72","rise":"21.56%","time":"03\/14","volumn":"1039.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"97.41","rise":"19.94%","time":"03\/15","volumn":"4681.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"97.36","rise":"19.88%","time":"03\/18","volumn":"1039.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"95.71","rise":"17.85%","time":"03\/19","volumn":"994.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"97.60","rise":"20.18%","time":"03\/20","volumn":"850.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"95.94","rise":"18.13%","time":"03\/21","volumn":"1037.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"95.61","rise":"17.73%","time":"03\/22","volumn":"1492.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"94.15","rise":"15.93%","time":"03\/25","volumn":"915.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"95.23","rise":"17.26%","time":"03\/26","volumn":"1042.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"95.81","rise":"17.97%","time":"03\/27","volumn":"1328.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"96.28","rise":"18.55%","time":"03\/28","volumn":"1054.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"95.25","rise":"17.29%","time":"04\/01","volumn":"2013.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"94.14","rise":"15.92%","time":"04\/02","volumn":"1635.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"92.87","rise":"14.35%","time":"04\/03","volumn":"1553.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"94.96","rise":"16.93%","time":"04\/04","volumn":"2482.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"94.57","rise":"16.45%","time":"04\/05","volumn":"654.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"94.88","rise":"16.83%","time":"04\/08","volumn":"606.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"94.07","rise":"15.83%","time":"04\/09","volumn":"875.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.75","rise":"14.21%","time":"04\/10","volumn":"866.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"94.28","rise":"16.09%","time":"04\/11","volumn":"1199.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"97.12","rise":"19.58%","time":"04\/12","volumn":"2645.00"}],"points":"240"}}