360搜索

{"amount":"1.78\u4ebf","changeAmount":"-1.43","close":"97.02","currentPrice":"95.59","currenttime":"2024-05-14 04:00:05","e":{"@attributes":{"datetime":"2024-05-14 04:00:05","e1":"95.59","e2":"-1.43","e3":"(-1.47%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/07","05\/08","05\/09","05\/10","05\/11"]},"cy":{"o":["98.15","97.33","96.50","95.68","94.86"]},"cyrate":{"o":["2.14%","1.28%","0.43%","-0.43%","-1.29%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.09","rise":"0","time":"02:35","volumn":"242.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.20","rise":"0.11%","time":"02:40","volumn":"205.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.23","rise":"0.15%","time":"02:45","volumn":"236.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.35","rise":"0.27%","time":"02:50","volumn":"241.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.21","rise":"0.12%","time":"02:55","volumn":"176.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.25","rise":"0.16%","time":"03:00","volumn":"187.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.21","rise":"0.12%","time":"03:05","volumn":"217.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.12","rise":"0.03%","time":"03:10","volumn":"394.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.18","rise":"0.09%","time":"03:15","volumn":"361.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.25","rise":"0.16%","time":"03:20","volumn":"197.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"95.92","rise":"-0.18%","time":"03:25","volumn":"451.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.01","rise":"-0.09%","time":"03:30","volumn":"287.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"95.79","rise":"-0.32%","time":"03:35","volumn":"359.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"95.80","rise":"-0.31%","time":"03:40","volumn":"220.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"95.75","rise":"-0.36%","time":"03:45","volumn":"472.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.09","rise":"-0.01%","time":"03:50","volumn":"427.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.10","rise":"0.01%","time":"03:55","volumn":"723.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"95.88","rise":"-0.22%","time":"04:00","volumn":"5413.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"95.88","rise":"-0.22%","time":"21:35","volumn":"251.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.00","rise":"-0.10%","time":"21:40","volumn":"259.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.34","rise":"0.25%","time":"21:45","volumn":"279.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.08","rise":"-0.01%","time":"21:50","volumn":"247.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.47","rise":"0.39%","time":"21:55","volumn":"146.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.49","rise":"0.41%","time":"22:00","volumn":"174.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.77","rise":"0.70%","time":"22:05","volumn":"504.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.97","rise":"0.91%","time":"22:10","volumn":"240.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.46","rise":"1.42%","time":"22:15","volumn":"278.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.54","rise":"1.50%","time":"22:20","volumn":"330.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.76","rise":"1.73%","time":"22:25","volumn":"389.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.67","rise":"1.64%","time":"22:30","volumn":"201.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.56","rise":"1.52%","time":"22:35","volumn":"205.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.47","rise":"1.43%","time":"22:40","volumn":"223.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.61","rise":"1.58%","time":"22:45","volumn":"139.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.70","rise":"1.67%","time":"22:50","volumn":"153.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.78","rise":"1.75%","time":"22:55","volumn":"216.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.65","rise":"1.62%","time":"23:00","volumn":"167.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.72","rise":"1.70%","time":"23:05","volumn":"235.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.95","rise":"1.93%","time":"23:10","volumn":"268.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"98.03","rise":"2.01%","time":"23:15","volumn":"263.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"98.00","rise":"1.98%","time":"23:20","volumn":"233.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"98.12","rise":"2.11%","time":"23:25","volumn":"283.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.81","rise":"1.78%","time":"23:30","volumn":"210.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.58","rise":"1.55%","time":"23:35","volumn":"139.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.69","rise":"1.66%","time":"23:40","volumn":"175.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.73","rise":"1.70%","time":"23:45","volumn":"176.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.64","rise":"1.60%","time":"23:50","volumn":"153.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"97.58","rise":"1.55%","time":"23:55","volumn":"129.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.72","rise":"1.70%","time":"00:00","volumn":"156.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.91","rise":"1.89%","time":"00:05","volumn":"195.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"98.02","rise":"2.00%","time":"00:10","volumn":"856.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"98.15","rise":"2.14%","time":"00:15","volumn":"310.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"98.10","rise":"2.09%","time":"00:20","volumn":"263.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.35","rise":"1.31%","time":"00:25","volumn":"386.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.70","rise":"1.67%","time":"00:30","volumn":"261.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.69","rise":"1.67%","time":"00:35","volumn":"175.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.67","rise":"1.63%","time":"00:40","volumn":"145.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.46","rise":"1.42%","time":"00:45","volumn":"211.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.55","rise":"1.51%","time":"00:50","volumn":"138.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.40","rise":"1.36%","time":"00:55","volumn":"168.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.45","rise":"1.41%","time":"01:00","volumn":"128.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.49","rise":"1.45%","time":"01:05","volumn":"117.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.44","rise":"1.40%","time":"01:10","volumn":"126.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.17","rise":"1.12%","time":"01:15","volumn":"172.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.26","rise":"1.21%","time":"01:20","volumn":"132.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.38","rise":"1.34%","time":"01:25","volumn":"195.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.31","rise":"1.26%","time":"01:30","volumn":"202.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.31","rise":"1.26%","time":"01:35","volumn":"217.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.08","rise":"1.03%","time":"01:40","volumn":"181.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.07","rise":"1.01%","time":"01:45","volumn":"121.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.08","rise":"1.03%","time":"01:50","volumn":"184.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"97.08","rise":"1.03%","time":"01:55","volumn":"494.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.89","rise":"0.82%","time":"02:00","volumn":"257.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.53","rise":"0.45%","time":"02:05","volumn":"234.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.50","rise":"0.43%","time":"02:10","volumn":"421.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.57","rise":"0.49%","time":"02:15","volumn":"370.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.66","rise":"0.59%","time":"02:20","volumn":"199.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.82","rise":"0.75%","time":"02:25","volumn":"149.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.75","rise":"0.68%","time":"02:30","volumn":"186.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.51","rise":"0.43%","time":"02:35","volumn":"147.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.56","rise":"0.48%","time":"02:40","volumn":"141.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.62","rise":"0.55%","time":"02:45","volumn":"65.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.72","rise":"0.65%","time":"02:50","volumn":"174.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.53","rise":"0.45%","time":"02:55","volumn":"319.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.72","rise":"0.65%","time":"03:00","volumn":"180.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.70","rise":"0.63%","time":"03:05","volumn":"175.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.75","rise":"0.68%","time":"03:10","volumn":"222.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.75","rise":"0.68%","time":"03:15","volumn":"201.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.58","rise":"0.50%","time":"03:20","volumn":"221.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.60","rise":"0.53%","time":"03:25","volumn":"290.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.63","rise":"0.56%","time":"03:30","volumn":"309.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.49","rise":"0.41%","time":"03:35","volumn":"406.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.44","rise":"0.36%","time":"03:40","volumn":"399.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.58","rise":"0.50%","time":"03:45","volumn":"425.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.57","rise":"0.49%","time":"03:50","volumn":"559.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.54","rise":"0.46%","time":"03:55","volumn":"1527.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.34","rise":"0.25%","time":"04:00","volumn":"6991.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.57","rise":"-0.55%","time":"21:35","volumn":"132.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.88","rise":"-0.22%","time":"21:40","volumn":"76.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.89","rise":"-0.21%","time":"21:45","volumn":"114.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.92","rise":"-0.18%","time":"21:50","volumn":"65.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.31","rise":"0.22%","time":"21:55","volumn":"100.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.26","rise":"0.17%","time":"22:00","volumn":"135.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.34","rise":"0.25%","time":"22:05","volumn":"65.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.83","rise":"0.76%","time":"22:10","volumn":"169.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.45","rise":"0.37%","time":"22:15","volumn":"354.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.14","rise":"0.05%","time":"22:20","volumn":"120.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.20","rise":"0.11%","time":"22:25","volumn":"116.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.16","rise":"0.07%","time":"22:30","volumn":"128.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.97","rise":"-0.14%","time":"22:35","volumn":"198.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.88","rise":"-0.22%","time":"22:40","volumn":"140.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.80","rise":"-0.31%","time":"22:45","volumn":"95.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.60","rise":"-0.52%","time":"22:50","volumn":"227.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.53","rise":"-0.59%","time":"22:55","volumn":"93.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.56","rise":"-0.55%","time":"23:00","volumn":"164.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.42","rise":"-0.70%","time":"23:05","volumn":"155.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.37","rise":"-0.75%","time":"23:10","volumn":"131.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.30","rise":"-0.83%","time":"23:15","volumn":"118.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.50","rise":"-0.61%","time":"23:20","volumn":"165.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.48","rise":"-0.64%","time":"23:25","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.54","rise":"-0.58%","time":"23:30","volumn":"142.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.56","rise":"-0.56%","time":"23:35","volumn":"258.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.66","rise":"-0.45%","time":"23:40","volumn":"115.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.61","rise":"-0.51%","time":"23:45","volumn":"123.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.58","rise":"-0.54%","time":"23:50","volumn":"120.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.75","rise":"-0.36%","time":"23:55","volumn":"112.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.79","rise":"-0.32%","time":"00:00","volumn":"101.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.90","rise":"-0.20%","time":"00:05","volumn":"82.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.89","rise":"-0.21%","time":"00:10","volumn":"67.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.86","rise":"-0.25%","time":"00:15","volumn":"109.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.89","rise":"-0.21%","time":"00:20","volumn":"107.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.74","rise":"-0.37%","time":"00:25","volumn":"98.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.55","rise":"-0.57%","time":"00:30","volumn":"109.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.64","rise":"-0.47%","time":"00:35","volumn":"69.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.67","rise":"-0.45%","time":"00:40","volumn":"54.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.66","rise":"-0.46%","time":"00:45","volumn":"113.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.75","rise":"-0.36%","time":"00:50","volumn":"121.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.67","rise":"-0.45%","time":"00:55","volumn":"69.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.52","rise":"-0.60%","time":"01:00","volumn":"98.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.53","rise":"-0.59%","time":"01:05","volumn":"99.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.49","rise":"-0.63%","time":"01:10","volumn":"94.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.56","rise":"-0.56%","time":"01:15","volumn":"56.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.47","rise":"-0.65%","time":"01:20","volumn":"86.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.51","rise":"-0.61%","time":"01:25","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.48","rise":"-0.64%","time":"01:30","volumn":"94.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.43","rise":"-0.69%","time":"01:35","volumn":"108.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.33","rise":"-0.80%","time":"01:40","volumn":"133.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.30","rise":"-0.83%","time":"01:45","volumn":"124.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.26","rise":"-0.87%","time":"01:50","volumn":"87.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.42","rise":"-0.70%","time":"01:55","volumn":"76.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.51","rise":"-0.61%","time":"02:00","volumn":"94.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.52","rise":"-0.60%","time":"02:05","volumn":"101.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.55","rise":"-0.57%","time":"02:10","volumn":"133.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.53","rise":"-0.59%","time":"02:15","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.53","rise":"-0.59%","time":"02:20","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.44","rise":"-0.68%","time":"02:25","volumn":"80.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.46","rise":"-0.66%","time":"02:30","volumn":"93.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.46","rise":"-0.66%","time":"02:35","volumn":"55.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.46","rise":"-0.66%","time":"02:40","volumn":"67.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.44","rise":"-0.68%","time":"02:45","volumn":"81.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.40","rise":"-0.72%","time":"02:50","volumn":"93.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.55","rise":"-0.57%","time":"02:55","volumn":"161.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.59","rise":"-0.53%","time":"03:00","volumn":"101.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.62","rise":"-0.49%","time":"03:05","volumn":"120.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.62","rise":"-0.49%","time":"03:10","volumn":"136.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.65","rise":"-0.46%","time":"03:15","volumn":"77.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.58","rise":"-0.54%","time":"03:20","volumn":"104.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.62","rise":"-0.49%","time":"03:25","volumn":"107.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.62","rise":"-0.49%","time":"03:30","volumn":"125.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.62","rise":"-0.49%","time":"03:35","volumn":"176.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.53","rise":"-0.59%","time":"03:40","volumn":"143.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.64","rise":"-0.47%","time":"03:45","volumn":"260.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.78","rise":"-0.33%","time":"03:50","volumn":"326.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.76","rise":"-0.35%","time":"03:55","volumn":"508.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.79","rise":"-0.32%","time":"04:00","volumn":"3693.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.20","rise":"-0.93%","time":"21:35","volumn":"328.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.08","rise":"-1.06%","time":"21:40","volumn":"221.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.10","rise":"-1.04%","time":"21:45","volumn":"103.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.00","rise":"-1.14%","time":"21:50","volumn":"126.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.37","rise":"-0.75%","time":"21:55","volumn":"218.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.21","rise":"-0.92%","time":"22:00","volumn":"68.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.11","rise":"-1.03%","time":"22:05","volumn":"66.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.35","rise":"-0.78%","time":"22:10","volumn":"97.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.68","rise":"-0.43%","time":"22:15","volumn":"180.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.80","rise":"-0.31%","time":"22:20","volumn":"199.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.66","rise":"-0.45%","time":"22:25","volumn":"206.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.70","rise":"-0.41%","time":"22:30","volumn":"121.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"96.05","rise":"-0.05%","time":"22:35","volumn":"136.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.98","rise":"-0.11%","time":"22:40","volumn":"127.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.89","rise":"-0.21%","time":"22:45","volumn":"111.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"96.19","rise":"0.10%","time":"22:50","volumn":"129.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"96.13","rise":"0.04%","time":"22:55","volumn":"73.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.99","rise":"-0.11%","time":"23:00","volumn":"74.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"96.05","rise":"-0.05%","time":"23:05","volumn":"77.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"95.88","rise":"-0.22%","time":"23:10","volumn":"82.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"96.17","rise":"0.08%","time":"23:15","volumn":"96.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"96.07","rise":"-0.03%","time":"23:20","volumn":"71.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"96.19","rise":"0.10%","time":"23:25","volumn":"82.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"96.20","rise":"0.11%","time":"23:30","volumn":"75.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"96.35","rise":"0.27%","time":"23:35","volumn":"127.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"96.29","rise":"0.20%","time":"23:40","volumn":"147.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"96.34","rise":"0.25%","time":"23:45","volumn":"161.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"96.46","rise":"0.38%","time":"23:50","volumn":"169.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"96.43","rise":"0.35%","time":"23:55","volumn":"189.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.50","rise":"0.42%","time":"00:00","volumn":"250.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.47","rise":"0.39%","time":"00:05","volumn":"242.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.47","rise":"0.39%","time":"00:10","volumn":"84.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.54","rise":"0.46%","time":"00:15","volumn":"81.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.53","rise":"0.45%","time":"00:20","volumn":"71.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.56","rise":"0.48%","time":"00:25","volumn":"89.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.53","rise":"0.45%","time":"00:30","volumn":"59.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.19","rise":"0.10%","time":"00:35","volumn":"55.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.38","rise":"0.29%","time":"00:40","volumn":"50.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.36","rise":"0.28%","time":"00:45","volumn":"623.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.35","rise":"0.27%","time":"00:50","volumn":"185.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.32","rise":"0.23%","time":"00:55","volumn":"36.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.49","rise":"0.41%","time":"01:00","volumn":"353.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.61","rise":"0.53%","time":"01:05","volumn":"386.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.63","rise":"0.56%","time":"01:10","volumn":"89.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.51","rise":"0.43%","time":"01:15","volumn":"77.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.34","rise":"0.26%","time":"01:20","volumn":"93.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.34","rise":"0.25%","time":"01:25","volumn":"102.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.21","rise":"0.12%","time":"01:30","volumn":"166.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.33","rise":"0.24%","time":"01:35","volumn":"85.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.29","rise":"0.20%","time":"01:40","volumn":"110.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.40","rise":"0.32%","time":"01:45","volumn":"95.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.25","rise":"0.16%","time":"01:50","volumn":"163.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.25","rise":"0.16%","time":"01:55","volumn":"54.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.19","rise":"0.10%","time":"02:00","volumn":"49.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.26","rise":"0.17%","time":"02:05","volumn":"67.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.24","rise":"0.15%","time":"02:10","volumn":"46.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.23","rise":"0.14%","time":"02:15","volumn":"60.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.22","rise":"0.12%","time":"02:20","volumn":"45.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.20","rise":"0.11%","time":"02:25","volumn":"39.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.20","rise":"0.11%","time":"02:30","volumn":"37.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.21","rise":"0.12%","time":"02:35","volumn":"36.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.13","rise":"0.04%","time":"02:40","volumn":"201.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.15","rise":"0.06%","time":"02:45","volumn":"54.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.16","rise":"0.07%","time":"02:50","volumn":"81.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.13","rise":"0.04%","time":"02:55","volumn":"107.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.33","rise":"0.25%","time":"03:00","volumn":"153.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.43","rise":"0.35%","time":"03:05","volumn":"52.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.58","rise":"0.50%","time":"03:10","volumn":"118.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.52","rise":"0.44%","time":"03:15","volumn":"73.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.56","rise":"0.48%","time":"03:20","volumn":"88.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.68","rise":"0.61%","time":"03:25","volumn":"101.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.69","rise":"0.62%","time":"03:30","volumn":"102.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.61","rise":"0.53%","time":"03:35","volumn":"155.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.60","rise":"0.53%","time":"03:40","volumn":"113.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.60","rise":"0.53%","time":"03:45","volumn":"143.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.81","rise":"0.75%","time":"03:50","volumn":"328.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.92","rise":"0.85%","time":"03:55","volumn":"648.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"97.03","rise":"0.97%","time":"04:00","volumn":"1.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.84","rise":"-0.26%","time":"21:35","volumn":"416.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.75","rise":"-0.36%","time":"21:40","volumn":"206.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.03","rise":"-0.07%","time":"21:45","volumn":"111.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.02","rise":"-0.08%","time":"21:50","volumn":"617.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.01","rise":"-0.09%","time":"21:55","volumn":"670.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"96.16","rise":"0.07%","time":"22:00","volumn":"318.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.21","rise":"-0.92%","time":"22:05","volumn":"378.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"94.97","rise":"-1.17%","time":"22:10","volumn":"228.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"94.86","rise":"-1.29%","time":"22:15","volumn":"255.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.11","rise":"-1.03%","time":"22:20","volumn":"301.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.43","rise":"-0.69%","time":"22:25","volumn":"116.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.16","rise":"-0.97%","time":"22:30","volumn":"212.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.17","rise":"-0.96%","time":"22:35","volumn":"291.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.24","rise":"-0.89%","time":"22:40","volumn":"136.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.16","rise":"-0.97%","time":"22:45","volumn":"105.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.13","rise":"-1.00%","time":"22:50","volumn":"101.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.09","rise":"-1.05%","time":"22:55","volumn":"103.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.37","rise":"-0.75%","time":"23:00","volumn":"125.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.40","rise":"-0.72%","time":"23:05","volumn":"92.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.58","rise":"-0.54%","time":"23:10","volumn":"95.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.70","rise":"-0.41%","time":"23:15","volumn":"73.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.71","rise":"-0.40%","time":"23:20","volumn":"87.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.86","rise":"-0.24%","time":"23:25","volumn":"83.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.87","rise":"-0.23%","time":"23:30","volumn":"291.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.94","rise":"-0.17%","time":"23:35","volumn":"133.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.90","rise":"-0.20%","time":"23:40","volumn":"75.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.85","rise":"-0.25%","time":"23:45","volumn":"121.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.84","rise":"-0.26%","time":"23:50","volumn":"95.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"95.88","rise":"-0.23%","time":"23:55","volumn":"51.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"95.73","rise":"-0.38%","time":"00:00","volumn":"122.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"95.64","rise":"-0.47%","time":"00:05","volumn":"81.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"95.75","rise":"-0.36%","time":"00:10","volumn":"86.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"95.76","rise":"-0.35%","time":"00:15","volumn":"52.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"95.79","rise":"-0.32%","time":"00:20","volumn":"43.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"95.89","rise":"-0.21%","time":"00:25","volumn":"49.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"95.84","rise":"-0.27%","time":"00:30","volumn":"86.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"95.87","rise":"-0.23%","time":"00:35","volumn":"29.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"95.84","rise":"-0.27%","time":"00:40","volumn":"66.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"95.92","rise":"-0.18%","time":"00:45","volumn":"30.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"95.93","rise":"-0.17%","time":"00:50","volumn":"64.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"95.93","rise":"-0.17%","time":"00:55","volumn":"14.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"95.84","rise":"-0.27%","time":"01:00","volumn":"57.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"95.75","rise":"-0.36%","time":"01:05","volumn":"60.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"95.70","rise":"-0.41%","time":"01:10","volumn":"53.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"95.83","rise":"-0.28%","time":"01:15","volumn":"47.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.09","rise":"-0.01%","time":"01:20","volumn":"109.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.02","rise":"-0.08%","time":"01:25","volumn":"90.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.10","rise":"0.01%","time":"01:30","volumn":"30.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.24","rise":"0.15%","time":"01:35","volumn":"66.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.29","rise":"0.20%","time":"01:40","volumn":"84.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.28","rise":"0.19%","time":"01:45","volumn":"91.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.28","rise":"0.19%","time":"01:50","volumn":"47.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.37","rise":"0.29%","time":"01:55","volumn":"67.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.38","rise":"0.30%","time":"02:00","volumn":"165.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.49","rise":"0.41%","time":"02:05","volumn":"75.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.42","rise":"0.34%","time":"02:10","volumn":"115.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.42","rise":"0.33%","time":"02:15","volumn":"74.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.51","rise":"0.43%","time":"02:20","volumn":"166.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.48","rise":"0.40%","time":"02:25","volumn":"119.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.41","rise":"0.32%","time":"02:30","volumn":"267.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.44","rise":"0.35%","time":"02:35","volumn":"80.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.53","rise":"0.45%","time":"02:40","volumn":"64.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.60","rise":"0.53%","time":"02:45","volumn":"188.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.56","rise":"0.48%","time":"02:50","volumn":"44.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.63","rise":"0.56%","time":"02:55","volumn":"113.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.65","rise":"0.58%","time":"03:00","volumn":"106.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.59","rise":"0.52%","time":"03:05","volumn":"117.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.60","rise":"0.53%","time":"03:10","volumn":"66.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.61","rise":"0.53%","time":"03:15","volumn":"120.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.62","rise":"0.55%","time":"03:20","volumn":"131.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.75","rise":"0.69%","time":"03:25","volumn":"192.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.77","rise":"0.70%","time":"03:30","volumn":"126.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.71","rise":"0.64%","time":"03:35","volumn":"197.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.89","rise":"0.83%","time":"03:40","volumn":"181.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.89","rise":"0.82%","time":"03:45","volumn":"226.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"96.87","rise":"0.81%","time":"03:50","volumn":"427.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"97.00","rise":"0.94%","time":"03:55","volumn":"962.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"97.02","rise":"0.96%","time":"04:00","volumn":"4817.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.45","ratio":"-0.18%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.91","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"443.08","ratio":"0.23%"}],"marketCapitalization":"221.24\u4ebf","maxPrice":"98.00","minPrice":"95.31","monthlyTendency":{"cx":{"o":["2024\/04\/15","2024\/05\/10"]},"cy":{"o":["99.77","96.89","94.02","91.14","88.27"]},"cyrate":{"o":["-2.75%","-4.94%","-7.14%","-9.33%","-11.53%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"99.77","rise":"0","time":"04\/15","volumn":"1.97\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"92.21","rise":"-7.58%","time":"04\/16","volumn":"10.06\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"91.82","rise":"-7.97%","time":"04\/17","volumn":"4.48\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"89.64","rise":"-10.15%","time":"04\/18","volumn":"3.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"89.96","rise":"-9.83%","time":"04\/19","volumn":"2.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.45","rise":"-11.35%","time":"04\/22","volumn":"2.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.09","rise":"-9.70%","time":"04\/23","volumn":"2.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"89.65","rise":"-10.14%","time":"04\/24","volumn":"1.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"88.49","rise":"-11.31%","time":"04\/25","volumn":"1.93\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"89.83","rise":"-9.96%","time":"04\/26","volumn":"1.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"90.54","rise":"-9.25%","time":"04\/29","volumn":"1.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"88.91","rise":"-10.89%","time":"04\/30","volumn":"2.38\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"89.28","rise":"-10.51%","time":"05\/01","volumn":"1.73\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"88.27","rise":"-11.53%","time":"05\/02","volumn":"2.22\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"94.66","rise":"-5.12%","time":"05\/03","volumn":"5.78\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"95.88","rise":"-3.90%","time":"05\/06","volumn":"2.52\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.34","rise":"-3.44%","time":"05\/07","volumn":"2.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.79","rise":"-3.99%","time":"05\/08","volumn":"1.32\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"97.03","rise":"-2.75%","time":"05\/09","volumn":"2.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"97.02","rise":"-2.76%","time":"05\/10","volumn":"1.66\u4e07"}],"points":"20"},"open":"97.65","priceChangeRatio":"-1.47%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Live Nation","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["97.93","97.28","96.62","95.97","95.31"]},"cyrate":{"o":["0.94%","0.26%","-0.41%","-1.09%","-1.76%"]},"p":[{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.64","rise":"0.64%","time":"21:31","volumn":"194.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.30","rise":"0.29%","time":"21:32","volumn":"197.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.93","rise":"0.94%","time":"21:33","volumn":"199.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.62","rise":"0.62%","time":"21:34","volumn":"203.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.77","rise":"0.77%","time":"21:35","volumn":"206.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.58","rise":"0.58%","time":"21:36","volumn":"242.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.42","rise":"0.41%","time":"21:37","volumn":"249.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.52","rise":"0.52%","time":"21:38","volumn":"263.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.20","rise":"0.19%","time":"21:39","volumn":"277.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.91","rise":"-0.11%","time":"21:40","volumn":"304.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.03","rise":"0.01%","time":"21:41","volumn":"312.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.14","rise":"0.12%","time":"21:42","volumn":"330.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.15","rise":"0.13%","time":"21:43","volumn":"334.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.92","rise":"-0.10%","time":"21:44","volumn":"371.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.37","rise":"0.36%","time":"21:45","volumn":"467.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.21","rise":"0.20%","time":"21:46","volumn":"473.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.08","rise":"0.06%","time":"21:47","volumn":"483.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.08","rise":"0.07%","time":"21:48","volumn":"493.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.16","rise":"0.14%","time":"21:49","volumn":"502.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.36","rise":"0.35%","time":"21:50","volumn":"532.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.55","rise":"0.54%","time":"21:51","volumn":"561.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.70","rise":"0.70%","time":"21:52","volumn":"578.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.48","rise":"0.47%","time":"21:53","volumn":"598.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.47","rise":"0.47%","time":"21:54","volumn":"601.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.52","rise":"0.52%","time":"21:55","volumn":"616.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.64","rise":"0.64%","time":"21:56","volumn":"637.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.64","rise":"0.64%","time":"21:57","volumn":"707.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.73","rise":"0.74%","time":"21:58","volumn":"727.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.81","rise":"0.81%","time":"21:59","volumn":"753.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.56","rise":"0.56%","time":"22:00","volumn":"797.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.59","rise":"0.59%","time":"22:01","volumn":"837.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.58","rise":"0.57%","time":"22:02","volumn":"865.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.58","rise":"0.57%","time":"22:03","volumn":"876.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.50","rise":"0.49%","time":"22:04","volumn":"885.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.53","rise":"0.52%","time":"22:05","volumn":"891.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.55","rise":"0.55%","time":"22:06","volumn":"946.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.34","rise":"0.33%","time":"22:07","volumn":"1000.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.36","rise":"0.35%","time":"22:08","volumn":"1017.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.46","rise":"0.45%","time":"22:09","volumn":"1082.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.40","rise":"0.39%","time":"22:10","volumn":"1095.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.38","rise":"0.37%","time":"22:11","volumn":"1113.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.29","rise":"0.28%","time":"22:12","volumn":"1127.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.22","rise":"0.21%","time":"22:13","volumn":"1166.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.24","rise":"0.23%","time":"22:14","volumn":"1179.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.21","rise":"0.20%","time":"22:15","volumn":"1190.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.26","rise":"0.25%","time":"22:16","volumn":"1211.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.41","rise":"0.40%","time":"22:17","volumn":"1231.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.32","rise":"0.31%","time":"22:18","volumn":"1243.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.26","rise":"0.25%","time":"22:19","volumn":"1257.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.25","rise":"0.23%","time":"22:20","volumn":"1275.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.22","rise":"0.21%","time":"22:21","volumn":"1288.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.37","rise":"0.36%","time":"22:22","volumn":"1319.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.31","rise":"0.30%","time":"22:23","volumn":"1330.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.43","rise":"0.42%","time":"22:24","volumn":"1358.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.47","rise":"0.46%","time":"22:25","volumn":"1373.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.39","rise":"0.38%","time":"22:26","volumn":"1393.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.44","rise":"0.43%","time":"22:27","volumn":"1412.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.44","rise":"0.43%","time":"22:28","volumn":"1428.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.44","rise":"0.43%","time":"22:29","volumn":"1438.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.40","rise":"0.39%","time":"22:30","volumn":"1455.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.34","rise":"0.33%","time":"22:31","volumn":"1476.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.37","rise":"0.36%","time":"22:32","volumn":"1509.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.44","rise":"0.43%","time":"22:33","volumn":"1536.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.36","rise":"0.35%","time":"22:34","volumn":"1613.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.30","rise":"0.29%","time":"22:35","volumn":"1630.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.04","rise":"0.02%","time":"22:36","volumn":"1649.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.04","rise":"0.02%","time":"22:37","volumn":"1663.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.04","rise":"0.02%","time":"22:38","volumn":"1667.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.98","rise":"-0.04%","time":"22:39","volumn":"1675.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.01","rise":"-0.01%","time":"22:40","volumn":"1691.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.05","rise":"0.03%","time":"22:41","volumn":"1703.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.23","rise":"0.22%","time":"22:42","volumn":"1743.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.20","rise":"0.19%","time":"22:43","volumn":"1754.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.29","rise":"0.28%","time":"22:44","volumn":"1779.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.36","rise":"0.35%","time":"22:45","volumn":"1797.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.37","rise":"0.36%","time":"22:46","volumn":"1830.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.31","rise":"0.30%","time":"22:47","volumn":"1835.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.33","rise":"0.32%","time":"22:48","volumn":"1856.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.37","rise":"0.36%","time":"22:49","volumn":"1866.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.31","rise":"0.30%","time":"22:50","volumn":"1882.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.30","rise":"0.29%","time":"22:51","volumn":"1898.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.28","rise":"0.27%","time":"22:52","volumn":"1922.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.28","rise":"0.27%","time":"22:53","volumn":"1936.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.16","rise":"0.14%","time":"22:54","volumn":"2005.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.19","rise":"0.18%","time":"22:55","volumn":"2026.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.25","rise":"0.24%","time":"22:56","volumn":"2050.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.30","rise":"0.29%","time":"22:57","volumn":"2063.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.22","rise":"0.21%","time":"22:58","volumn":"2085.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.14","rise":"0.13%","time":"22:59","volumn":"2123.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.24","rise":"0.23%","time":"23:00","volumn":"2143.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.34","rise":"0.33%","time":"23:01","volumn":"2163.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.23","rise":"0.22%","time":"23:02","volumn":"2350.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.14","rise":"0.12%","time":"23:03","volumn":"2358.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.16","rise":"0.15%","time":"23:04","volumn":"2373.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.15","rise":"0.13%","time":"23:05","volumn":"2412.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.17","rise":"0.15%","time":"23:06","volumn":"2439.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.17","rise":"0.15%","time":"23:07","volumn":"2462.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.20","rise":"0.19%","time":"23:08","volumn":"2470.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.14","rise":"0.13%","time":"23:09","volumn":"2477.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.94","rise":"-0.09%","time":"23:10","volumn":"2541.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.91","rise":"-0.11%","time":"23:11","volumn":"2557.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.99","rise":"-0.03%","time":"23:12","volumn":"2578.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.96","rise":"-0.06%","time":"23:13","volumn":"2603.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.02","rise":"0.00%","time":"23:14","volumn":"2608.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"97.03","rise":"0.01%","time":"23:15","volumn":"2618.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.98","rise":"-0.04%","time":"23:16","volumn":"2625.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.86","rise":"-0.16%","time":"23:17","volumn":"2653.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.92","rise":"-0.10%","time":"23:18","volumn":"2656.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.92","rise":"-0.10%","time":"23:19","volumn":"2658.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.72","rise":"-0.31%","time":"23:20","volumn":"2675.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.69","rise":"-0.35%","time":"23:21","volumn":"2694.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.69","rise":"-0.34%","time":"23:22","volumn":"2717.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.61","rise":"-0.43%","time":"23:23","volumn":"2759.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.68","rise":"-0.35%","time":"23:24","volumn":"2776.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.70","rise":"-0.33%","time":"23:25","volumn":"2780.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.59","rise":"-0.44%","time":"23:26","volumn":"2790.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.50","rise":"-0.54%","time":"23:27","volumn":"2799.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.58","rise":"-0.45%","time":"23:28","volumn":"2823.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.55","rise":"-0.48%","time":"23:29","volumn":"2828.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.56","rise":"-0.47%","time":"23:30","volumn":"2830.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.46","rise":"-0.58%","time":"23:31","volumn":"2844.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.47","rise":"-0.57%","time":"23:32","volumn":"2851.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.58","rise":"-0.45%","time":"23:33","volumn":"2890.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.55","rise":"-0.49%","time":"23:34","volumn":"2899.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.50","rise":"-0.54%","time":"23:35","volumn":"2916.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.50","rise":"-0.54%","time":"23:36","volumn":"2919.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.50","rise":"-0.54%","time":"23:37","volumn":"2944.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.52","rise":"-0.52%","time":"23:38","volumn":"2976.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.53","rise":"-0.51%","time":"23:39","volumn":"2991.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.53","rise":"-0.51%","time":"23:40","volumn":"3014.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.56","rise":"-0.47%","time":"23:41","volumn":"3025.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.60","rise":"-0.43%","time":"23:42","volumn":"3084.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.58","rise":"-0.46%","time":"23:43","volumn":"3107.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.63","rise":"-0.40%","time":"23:44","volumn":"3147.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.57","rise":"-0.46%","time":"23:45","volumn":"3189.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.58","rise":"-0.46%","time":"23:46","volumn":"3202.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.56","rise":"-0.47%","time":"23:47","volumn":"3225.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.59","rise":"-0.44%","time":"23:48","volumn":"3279.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.58","rise":"-0.45%","time":"23:49","volumn":"3286.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.63","rise":"-0.40%","time":"23:50","volumn":"3318.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.64","rise":"-0.39%","time":"23:51","volumn":"3336.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.58","rise":"-0.45%","time":"23:52","volumn":"3363.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.59","rise":"-0.44%","time":"23:53","volumn":"3379.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.57","rise":"-0.46%","time":"23:54","volumn":"3392.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.59","rise":"-0.44%","time":"23:55","volumn":"3411.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.57","rise":"-0.46%","time":"23:56","volumn":"3421.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.56","rise":"-0.47%","time":"23:57","volumn":"3432.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.60","rise":"-0.43%","time":"23:58","volumn":"3452.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"96.62","rise":"-0.41%","time":"23:59","volumn":"3490.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.62","rise":"-0.41%","time":"00:00","volumn":"3497.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.60","rise":"-0.43%","time":"00:01","volumn":"3509.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.59","rise":"-0.44%","time":"00:02","volumn":"3514.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.56","rise":"-0.47%","time":"00:03","volumn":"3538.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.57","rise":"-0.46%","time":"00:04","volumn":"3544.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.59","rise":"-0.44%","time":"00:05","volumn":"3555.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.58","rise":"-0.45%","time":"00:06","volumn":"3563.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.67","rise":"-0.36%","time":"00:07","volumn":"3623.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.67","rise":"-0.36%","time":"00:08","volumn":"3626.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.66","rise":"-0.38%","time":"00:09","volumn":"3630.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.67","rise":"-0.36%","time":"00:10","volumn":"3642.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.58","rise":"-0.45%","time":"00:11","volumn":"3659.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.58","rise":"-0.45%","time":"00:12","volumn":"3673.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.62","rise":"-0.41%","time":"00:13","volumn":"3691.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.62","rise":"-0.41%","time":"00:14","volumn":"3691.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.58","rise":"-0.45%","time":"00:15","volumn":"3699.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.56","rise":"-0.47%","time":"00:16","volumn":"3718.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.59","rise":"-0.44%","time":"00:17","volumn":"3735.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.62","rise":"-0.41%","time":"00:18","volumn":"3757.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.60","rise":"-0.43%","time":"00:19","volumn":"3772.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.59","rise":"-0.44%","time":"00:20","volumn":"3805.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.60","rise":"-0.43%","time":"00:21","volumn":"3821.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.64","rise":"-0.39%","time":"00:22","volumn":"3840.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.61","rise":"-0.42%","time":"00:23","volumn":"3864.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.60","rise":"-0.43%","time":"00:24","volumn":"3871.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.61","rise":"-0.42%","time":"00:25","volumn":"3875.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.60","rise":"-0.43%","time":"00:26","volumn":"3898.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.28","rise":"-0.76%","time":"00:27","volumn":"3997.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.19","rise":"-0.85%","time":"00:28","volumn":"4029.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.24","rise":"-0.80%","time":"00:29","volumn":"4059.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.19","rise":"-0.86%","time":"00:30","volumn":"4082.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.21","rise":"-0.83%","time":"00:31","volumn":"4099.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.21","rise":"-0.83%","time":"00:32","volumn":"4109.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.20","rise":"-0.85%","time":"00:33","volumn":"4124.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.20","rise":"-0.85%","time":"00:34","volumn":"4136.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.13","rise":"-0.92%","time":"00:35","volumn":"4155.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.12","rise":"-0.92%","time":"00:36","volumn":"4168.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.10","rise":"-0.95%","time":"00:37","volumn":"4176.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.10","rise":"-0.95%","time":"00:38","volumn":"4180.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.12","rise":"-0.93%","time":"00:39","volumn":"4203.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.10","rise":"-0.95%","time":"00:40","volumn":"4208.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.07","rise":"-0.98%","time":"00:41","volumn":"4214.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.12","rise":"-0.93%","time":"00:42","volumn":"4224.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.08","rise":"-0.97%","time":"00:43","volumn":"4229.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.08","rise":"-0.97%","time":"00:44","volumn":"4233.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.10","rise":"-0.95%","time":"00:45","volumn":"4242.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.06","rise":"-0.99%","time":"00:46","volumn":"4282.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.06","rise":"-0.99%","time":"00:47","volumn":"4295.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.94","rise":"-1.11%","time":"00:48","volumn":"4319.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.97","rise":"-1.08%","time":"00:49","volumn":"4340.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.98","rise":"-1.07%","time":"00:50","volumn":"4348.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.88","rise":"-1.18%","time":"00:51","volumn":"4373.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.94","rise":"-1.12%","time":"00:52","volumn":"4400.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.86","rise":"-1.19%","time":"00:53","volumn":"4423.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.86","rise":"-1.19%","time":"00:54","volumn":"4433.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.23%","time":"00:55","volumn":"4455.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.85","rise":"-1.21%","time":"00:56","volumn":"4477.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.92","rise":"-1.13%","time":"00:57","volumn":"4498.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.95","rise":"-1.10%","time":"00:58","volumn":"4522.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.94","rise":"-1.12%","time":"00:59","volumn":"4536.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.92","rise":"-1.13%","time":"01:00","volumn":"4553.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.89","rise":"-1.16%","time":"01:01","volumn":"4561.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.84","rise":"-1.22%","time":"01:02","volumn":"4571.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.80","rise":"-1.26%","time":"01:03","volumn":"4605.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.78","rise":"-1.27%","time":"01:04","volumn":"4645.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.77","rise":"-1.29%","time":"01:05","volumn":"4650.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.79","rise":"-1.27%","time":"01:06","volumn":"4666.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.74","rise":"-1.32%","time":"01:07","volumn":"4690.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.69","rise":"-1.37%","time":"01:08","volumn":"4707.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.71","rise":"-1.35%","time":"01:09","volumn":"4719.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.67","rise":"-1.39%","time":"01:10","volumn":"4740.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.61","rise":"-1.45%","time":"01:11","volumn":"4763.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.66","rise":"-1.40%","time":"01:12","volumn":"4778.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.66","rise":"-1.40%","time":"01:13","volumn":"4789.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.71","rise":"-1.35%","time":"01:14","volumn":"4815.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.77","rise":"-1.29%","time":"01:15","volumn":"4840.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.80","rise":"-1.26%","time":"01:16","volumn":"4854.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.78","rise":"-1.28%","time":"01:17","volumn":"4876.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.81","rise":"-1.25%","time":"01:18","volumn":"4888.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.79","rise":"-1.27%","time":"01:19","volumn":"4903.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.76","rise":"-1.30%","time":"01:20","volumn":"4926.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.72","rise":"-1.34%","time":"01:21","volumn":"4937.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.80","rise":"-1.26%","time":"01:22","volumn":"4967.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.78","rise":"-1.28%","time":"01:23","volumn":"4983.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.73","rise":"-1.33%","time":"01:24","volumn":"5002.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.75","rise":"-1.31%","time":"01:25","volumn":"5014.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.75","rise":"-1.31%","time":"01:26","volumn":"5017.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.73","rise":"-1.32%","time":"01:27","volumn":"5030.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.77","rise":"-1.29%","time":"01:28","volumn":"5035.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.69","rise":"-1.37%","time":"01:29","volumn":"5044.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.65","rise":"-1.41%","time":"01:30","volumn":"5057.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.70","rise":"-1.36%","time":"01:31","volumn":"5067.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.72","rise":"-1.34%","time":"01:32","volumn":"5079.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.69","rise":"-1.37%","time":"01:33","volumn":"5084.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.73","rise":"-1.33%","time":"01:34","volumn":"5093.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.68","rise":"-1.38%","time":"01:35","volumn":"5105.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.68","rise":"-1.38%","time":"01:36","volumn":"5123.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.68","rise":"-1.38%","time":"01:37","volumn":"5135.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.68","rise":"-1.38%","time":"01:38","volumn":"5145.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.65","rise":"-1.41%","time":"01:39","volumn":"5165.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.64","rise":"-1.42%","time":"01:40","volumn":"5175.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.69","rise":"-1.37%","time":"01:41","volumn":"5206.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.68","rise":"-1.38%","time":"01:42","volumn":"5218.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.66","rise":"-1.40%","time":"01:43","volumn":"5250.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.73","rise":"-1.33%","time":"01:44","volumn":"5293.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.73","rise":"-1.33%","time":"01:45","volumn":"5300.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.73","rise":"-1.33%","time":"01:46","volumn":"5326.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.72","rise":"-1.33%","time":"01:47","volumn":"5344.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.75","rise":"-1.31%","time":"01:48","volumn":"5363.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.78","rise":"-1.28%","time":"01:49","volumn":"5387.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.82","rise":"-1.24%","time":"01:50","volumn":"5407.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.80","rise":"-1.26%","time":"01:51","volumn":"5426.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.80","rise":"-1.26%","time":"01:52","volumn":"5430.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.81","rise":"-1.25%","time":"01:53","volumn":"5442.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.81","rise":"-1.24%","time":"01:54","volumn":"5450.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.84","rise":"-1.22%","time":"01:55","volumn":"5457.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.81","rise":"-1.25%","time":"01:56","volumn":"5469.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.22%","time":"01:57","volumn":"5475.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.22%","time":"01:58","volumn":"5486.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.84","rise":"-1.22%","time":"01:59","volumn":"5520.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.23%","time":"02:00","volumn":"5531.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.23%","time":"02:01","volumn":"5539.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.81","rise":"-1.25%","time":"02:02","volumn":"5549.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.84","rise":"-1.22%","time":"02:03","volumn":"5564.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.84","rise":"-1.22%","time":"02:04","volumn":"5570.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.81","rise":"-1.25%","time":"02:05","volumn":"5584.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.81","rise":"-1.25%","time":"02:06","volumn":"5594.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.81","rise":"-1.25%","time":"02:07","volumn":"5611.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.23%","time":"02:08","volumn":"5651.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.81","rise":"-1.25%","time":"02:09","volumn":"5659.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.82","rise":"-1.24%","time":"02:10","volumn":"5714.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.79","rise":"-1.27%","time":"02:11","volumn":"5728.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.82","rise":"-1.24%","time":"02:12","volumn":"5757.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.82","rise":"-1.24%","time":"02:13","volumn":"5780.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.78","rise":"-1.28%","time":"02:14","volumn":"5785.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.81","rise":"-1.25%","time":"02:15","volumn":"5796.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.78","rise":"-1.28%","time":"02:16","volumn":"5810.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.78","rise":"-1.28%","time":"02:17","volumn":"5815.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.80","rise":"-1.26%","time":"02:18","volumn":"5836.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.78","rise":"-1.28%","time":"02:19","volumn":"5861.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.80","rise":"-1.26%","time":"02:20","volumn":"5868.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.80","rise":"-1.26%","time":"02:21","volumn":"5879.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.79","rise":"-1.27%","time":"02:22","volumn":"5946.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.78","rise":"-1.28%","time":"02:23","volumn":"5962.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.76","rise":"-1.30%","time":"02:24","volumn":"5980.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.77","rise":"-1.29%","time":"02:25","volumn":"5997.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.79","rise":"-1.27%","time":"02:26","volumn":"6033.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.77","rise":"-1.29%","time":"02:27","volumn":"6047.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.77","rise":"-1.29%","time":"02:28","volumn":"6048.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.77","rise":"-1.29%","time":"02:29","volumn":"6062.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.80","rise":"-1.26%","time":"02:30","volumn":"6084.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.87","rise":"-1.19%","time":"02:31","volumn":"6122.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.84","rise":"-1.22%","time":"02:32","volumn":"6163.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.89","rise":"-1.16%","time":"02:33","volumn":"6186.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.90","rise":"-1.15%","time":"02:34","volumn":"6212.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.90","rise":"-1.15%","time":"02:35","volumn":"6232.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.88","rise":"-1.18%","time":"02:36","volumn":"6250.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.89","rise":"-1.16%","time":"02:37","volumn":"6277.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.91","rise":"-1.14%","time":"02:38","volumn":"6301.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.89","rise":"-1.16%","time":"02:39","volumn":"6325.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.87","rise":"-1.19%","time":"02:40","volumn":"6337.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.86","rise":"-1.19%","time":"02:41","volumn":"6343.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.90","rise":"-1.15%","time":"02:42","volumn":"6376.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.96","rise":"-1.09%","time":"02:43","volumn":"6386.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.97","rise":"-1.08%","time":"02:44","volumn":"6432.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.97","rise":"-1.08%","time":"02:45","volumn":"6447.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.02","rise":"-1.03%","time":"02:46","volumn":"6482.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.98","rise":"-1.07%","time":"02:47","volumn":"6499.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.00","rise":"-1.05%","time":"02:48","volumn":"6521.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.02","rise":"-1.03%","time":"02:49","volumn":"6537.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.08","rise":"-0.97%","time":"02:50","volumn":"6578.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.06","rise":"-0.99%","time":"02:51","volumn":"6594.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.04","rise":"-1.01%","time":"02:52","volumn":"6612.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.04","rise":"-1.01%","time":"02:53","volumn":"6632.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.90","rise":"-1.15%","time":"02:54","volumn":"6698.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.94","rise":"-1.11%","time":"02:55","volumn":"6733.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.93","rise":"-1.12%","time":"02:56","volumn":"6755.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.90","rise":"-1.15%","time":"02:57","volumn":"6778.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.92","rise":"-1.13%","time":"02:58","volumn":"6810.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.94","rise":"-1.11%","time":"02:59","volumn":"6855.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.95","rise":"-1.10%","time":"03:00","volumn":"6868.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.94","rise":"-1.11%","time":"03:01","volumn":"6893.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.03","rise":"-1.02%","time":"03:02","volumn":"6969.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.07","rise":"-0.98%","time":"03:03","volumn":"7011.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.01","rise":"-1.04%","time":"03:04","volumn":"7068.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.99","rise":"-1.06%","time":"03:05","volumn":"7089.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.98","rise":"-1.07%","time":"03:06","volumn":"7110.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.95","rise":"-1.10%","time":"03:07","volumn":"7115.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.92","rise":"-1.13%","time":"03:08","volumn":"7142.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.94","rise":"-1.11%","time":"03:09","volumn":"7166.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.86","rise":"-1.20%","time":"03:10","volumn":"7197.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.82","rise":"-1.24%","time":"03:11","volumn":"7226.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.82","rise":"-1.24%","time":"03:12","volumn":"7246.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.83","rise":"-1.23%","time":"03:13","volumn":"7271.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.73","rise":"-1.33%","time":"03:14","volumn":"7344.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.82","rise":"-1.24%","time":"03:15","volumn":"7389.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.80","rise":"-1.26%","time":"03:16","volumn":"7415.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.78","rise":"-1.27%","time":"03:17","volumn":"7435.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.79","rise":"-1.27%","time":"03:18","volumn":"7461.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.73","rise":"-1.33%","time":"03:19","volumn":"7480.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.73","rise":"-1.33%","time":"03:20","volumn":"7492.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.78","rise":"-1.28%","time":"03:21","volumn":"7528.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.74","rise":"-1.32%","time":"03:22","volumn":"7570.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.62","rise":"-1.44%","time":"03:23","volumn":"7605.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.58","rise":"-1.48%","time":"03:24","volumn":"7638.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.58","rise":"-1.48%","time":"03:25","volumn":"7667.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.56","rise":"-1.50%","time":"03:26","volumn":"7699.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.50","rise":"-1.57%","time":"03:27","volumn":"7840.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.39","rise":"-1.68%","time":"03:28","volumn":"7955.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.43","rise":"-1.64%","time":"03:29","volumn":"7990.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.44","rise":"-1.63%","time":"03:30","volumn":"8061.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.39","rise":"-1.67%","time":"03:31","volumn":"8155.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.33","rise":"-1.74%","time":"03:32","volumn":"8195.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.31","rise":"-1.76%","time":"03:33","volumn":"8261.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.44","rise":"-1.63%","time":"03:34","volumn":"8324.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.53","rise":"-1.54%","time":"03:35","volumn":"8485.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.46","rise":"-1.61%","time":"03:36","volumn":"8509.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.60","rise":"-1.46%","time":"03:37","volumn":"8612.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.69","rise":"-1.37%","time":"03:38","volumn":"8660.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.64","rise":"-1.42%","time":"03:39","volumn":"8702.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.58","rise":"-1.49%","time":"03:40","volumn":"8751.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.51","rise":"-1.56%","time":"03:41","volumn":"8809.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.48","rise":"-1.59%","time":"03:42","volumn":"8865.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.51","rise":"-1.56%","time":"03:43","volumn":"8942.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.62","rise":"-1.44%","time":"03:44","volumn":"9040.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.61","rise":"-1.45%","time":"03:45","volumn":"9127.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.58","rise":"-1.48%","time":"03:46","volumn":"9189.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.52","rise":"-1.55%","time":"03:47","volumn":"9229.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.52","rise":"-1.55%","time":"03:48","volumn":"9314.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.52","rise":"-1.55%","time":"03:49","volumn":"9410.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.58","rise":"-1.48%","time":"03:50","volumn":"9521.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.61","rise":"-1.46%","time":"03:51","volumn":"9603.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.56","rise":"-1.50%","time":"03:52","volumn":"9716.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.59","rise":"-1.47%","time":"03:53","volumn":"9863.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.62","rise":"-1.44%","time":"03:54","volumn":"1.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.68","rise":"-1.38%","time":"03:55","volumn":"1.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.74","rise":"-1.32%","time":"03:56","volumn":"1.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.90","rise":"-1.15%","time":"03:57","volumn":"1.11\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.94","rise":"-1.11%","time":"03:58","volumn":"1.18\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.85","rise":"-1.21%","time":"03:59","volumn":"1.24\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"95.59","rise":"-1.47%","time":"04:00","volumn":"1.86\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Live Nation[LYV]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_LYV.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/LYV.html?from=360search","volume":"185.54\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/30","2024\/05\/10"]},"cy":{"o":["106.81","99.36","91.91","84.45","77.00"]},"cyrate":{"o":["33.13%","23.84%","14.55%","5.26%","-4.03%"]},"p":[{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"80.23","rise":"0","time":"05\/30","volumn":"2.57\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"79.94","rise":"-0.36%","time":"05\/31","volumn":"3.08\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"81.13","rise":"1.12%","time":"06\/01","volumn":"1.57\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"82.83","rise":"3.24%","time":"06\/02","volumn":"1.29\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"82.50","rise":"2.83%","time":"06\/05","volumn":"1.22\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"82.99","rise":"3.44%","time":"06\/06","volumn":"9638.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"82.81","rise":"3.22%","time":"06\/07","volumn":"1.04\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"83.22","rise":"3.73%","time":"06\/08","volumn":"1.31\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"84.15","rise":"4.89%","time":"06\/09","volumn":"1.57\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"85.67","rise":"6.78%","time":"06\/12","volumn":"2.36\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"87.03","rise":"8.48%","time":"06\/13","volumn":"2.44\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"87.08","rise":"8.54%","time":"06\/14","volumn":"2.82\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"90.34","rise":"12.60%","time":"06\/15","volumn":"3.35\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"90.18","rise":"12.40%","time":"06\/16","volumn":"3.11\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"89.13","rise":"11.09%","time":"06\/20","volumn":"1.58\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"88.65","rise":"10.49%","time":"06\/21","volumn":"1.47\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"88.80","rise":"10.68%","time":"06\/22","volumn":"1.22\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"87.76","rise":"9.39%","time":"06\/23","volumn":"2.65\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"87.30","rise":"8.81%","time":"06\/26","volumn":"9218.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"88.07","rise":"9.77%","time":"06\/27","volumn":"1.42\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"88.72","rise":"10.58%","time":"06\/28","volumn":"1.31\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"89.68","rise":"11.78%","time":"06\/29","volumn":"1.58\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"91.11","rise":"13.56%","time":"06\/30","volumn":"1.40\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"91.75","rise":"14.36%","time":"07\/03","volumn":"7689.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"92.72","rise":"15.57%","time":"07\/05","volumn":"2.09\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"91.64","rise":"14.22%","time":"07\/06","volumn":"1.96\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"91.76","rise":"14.37%","time":"07\/07","volumn":"1.65\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"92.03","rise":"14.71%","time":"07\/10","volumn":"2.01\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"92.88","rise":"15.77%","time":"07\/11","volumn":"1.84\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"91.75","rise":"14.36%","time":"07\/12","volumn":"2.75\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"93.12","rise":"16.07%","time":"07\/13","volumn":"1.71\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"94.46","rise":"17.74%","time":"07\/14","volumn":"1.27\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"94.29","rise":"17.52%","time":"07\/17","volumn":"1.38\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"97.63","rise":"21.69%","time":"07\/18","volumn":"2.56\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"95.64","rise":"19.21%","time":"07\/19","volumn":"2.33\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"96.82","rise":"20.68%","time":"07\/20","volumn":"2.33\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"96.84","rise":"20.70%","time":"07\/21","volumn":"2.50\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"97.16","rise":"21.10%","time":"07\/24","volumn":"2.03\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"98.47","rise":"22.73%","time":"07\/25","volumn":"2.09\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"97.90","rise":"22.02%","time":"07\/26","volumn":"1.32\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"96.93","rise":"20.82%","time":"07\/27","volumn":"4.08\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"89.33","rise":"11.34%","time":"07\/28","volumn":"12.57\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"87.75","rise":"9.37%","time":"07\/31","volumn":"7.26\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"87.10","rise":"8.56%","time":"08\/01","volumn":"2.98\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"85.97","rise":"7.15%","time":"08\/02","volumn":"1.95\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"86.25","rise":"7.50%","time":"08\/03","volumn":"1.69\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"87.73","rise":"9.35%","time":"08\/04","volumn":"3.54\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"89.22","rise":"11.21%","time":"08\/07","volumn":"2.24\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"87.88","rise":"9.54%","time":"08\/08","volumn":"1.74\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"86.30","rise":"7.57%","time":"08\/09","volumn":"1.58\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"86.99","rise":"8.43%","time":"08\/10","volumn":"1.25\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"86.61","rise":"7.95%","time":"08\/11","volumn":"2.19\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"86.16","rise":"7.39%","time":"08\/14","volumn":"1.32\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"86.11","rise":"7.33%","time":"08\/15","volumn":"1.21\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"85.60","rise":"6.69%","time":"08\/16","volumn":"8263.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"84.56","rise":"5.40%","time":"08\/17","volumn":"9766.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"84.39","rise":"5.19%","time":"08\/18","volumn":"8470.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"83.96","rise":"4.65%","time":"08\/21","volumn":"9044.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"84.25","rise":"5.01%","time":"08\/22","volumn":"7790.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"84.09","rise":"4.81%","time":"08\/23","volumn":"7480.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"83.70","rise":"4.33%","time":"08\/24","volumn":"1.55\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"84.79","rise":"5.68%","time":"08\/25","volumn":"1.08\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"84.84","rise":"5.75%","time":"08\/28","volumn":"1.16\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"84.28","rise":"5.05%","time":"08\/29","volumn":"2.15\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"84.30","rise":"5.07%","time":"08\/30","volumn":"1.51\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"84.53","rise":"5.36%","time":"08\/31","volumn":"1.46\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"84.05","rise":"4.76%","time":"09\/01","volumn":"1.63\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"82.86","rise":"3.28%","time":"09\/05","volumn":"1.40\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"80.70","rise":"0.59%","time":"09\/06","volumn":"2.72\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"80.90","rise":"0.84%","time":"09\/07","volumn":"5.32\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"80.94","rise":"0.88%","time":"09\/08","volumn":"2.27\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"82.58","rise":"2.93%","time":"09\/11","volumn":"1.49\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"81.65","rise":"1.77%","time":"09\/12","volumn":"1.48\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"82.48","rise":"2.80%","time":"09\/13","volumn":"1.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"85.01","rise":"5.96%","time":"09\/14","volumn":"2.47\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"83.82","rise":"4.47%","time":"09\/15","volumn":"2.56\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"83.12","rise":"3.60%","time":"09\/18","volumn":"1.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"82.80","rise":"3.20%","time":"09\/19","volumn":"1.19\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"81.50","rise":"1.58%","time":"09\/20","volumn":"1.23\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"79.97","rise":"-0.32%","time":"09\/21","volumn":"1.45\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"79.75","rise":"-0.60%","time":"09\/22","volumn":"1.52\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"79.62","rise":"-0.76%","time":"09\/25","volumn":"1.11\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"79.92","rise":"-0.39%","time":"09\/26","volumn":"2.09\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"81.02","rise":"0.98%","time":"09\/27","volumn":"1.70\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"83.69","rise":"4.31%","time":"09\/28","volumn":"2.38\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"83.04","rise":"3.50%","time":"09\/29","volumn":"1.34\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"84.41","rise":"5.21%","time":"10\/02","volumn":"4.00\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"82.93","rise":"3.37%","time":"10\/03","volumn":"1.59\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"84.11","rise":"4.84%","time":"10\/04","volumn":"1.34\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"85.23","rise":"6.23%","time":"10\/05","volumn":"2.31\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"87.51","rise":"9.07%","time":"10\/06","volumn":"2.62\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"86.99","rise":"8.43%","time":"10\/09","volumn":"1.23\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"86.55","rise":"7.88%","time":"10\/10","volumn":"1.27\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"87.61","rise":"9.20%","time":"10\/11","volumn":"1.17\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"86.24","rise":"7.49%","time":"10\/12","volumn":"1.25\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"84.55","rise":"5.38%","time":"10\/13","volumn":"1.36\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"85.58","rise":"6.67%","time":"10\/16","volumn":"1.02\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"84.48","rise":"5.30%","time":"10\/17","volumn":"1.24\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"82.54","rise":"2.88%","time":"10\/18","volumn":"1.51\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"80.50","rise":"0.34%","time":"10\/19","volumn":"1.54\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"79.95","rise":"-0.35%","time":"10\/20","volumn":"1.37\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"78.82","rise":"-1.76%","time":"10\/23","volumn":"2.48\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"78.60","rise":"-2.03%","time":"10\/24","volumn":"1.89\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"77.70","rise":"-3.15%","time":"10\/25","volumn":"1.39\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"78.10","rise":"-2.65%","time":"10\/26","volumn":"2.22\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"77.00","rise":"-4.03%","time":"10\/27","volumn":"1.45\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"78.60","rise":"-2.03%","time":"10\/30","volumn":"2.39\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"80.02","rise":"-0.26%","time":"10\/31","volumn":"1.79\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"80.41","rise":"0.22%","time":"11\/01","volumn":"2.48\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"82.45","rise":"2.77%","time":"11\/02","volumn":"3.21\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"85.36","rise":"6.39%","time":"11\/03","volumn":"5.25\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"85.39","rise":"6.43%","time":"11\/06","volumn":"3.02\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"86.13","rise":"7.35%","time":"11\/07","volumn":"2.12\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"87.31","rise":"8.82%","time":"11\/08","volumn":"3.55\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"86.14","rise":"7.37%","time":"11\/09","volumn":"1.77\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"87.52","rise":"9.09%","time":"11\/10","volumn":"1.87\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"87.64","rise":"9.24%","time":"11\/13","volumn":"1.15\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"89.00","rise":"10.93%","time":"11\/14","volumn":"1.96\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"89.19","rise":"11.17%","time":"11\/15","volumn":"1.64\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"89.10","rise":"11.06%","time":"11\/16","volumn":"2.62\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"89.60","rise":"11.68%","time":"11\/17","volumn":"1.40\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"89.82","rise":"11.95%","time":"11\/20","volumn":"2.46\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"87.04","rise":"8.49%","time":"11\/21","volumn":"2.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"87.79","rise":"9.42%","time":"11\/22","volumn":"1.18\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"87.63","rise":"9.22%","time":"11\/24","volumn":"3345.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"85.96","rise":"7.14%","time":"11\/27","volumn":"1.72\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"84.54","rise":"5.37%","time":"11\/28","volumn":"1.62\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"83.60","rise":"4.20%","time":"11\/29","volumn":"2.09\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"84.22","rise":"4.97%","time":"11\/30","volumn":"2.04\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"84.25","rise":"5.01%","time":"12\/01","volumn":"1.74\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"84.13","rise":"4.86%","time":"12\/04","volumn":"1.54\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"81.41","rise":"1.47%","time":"12\/05","volumn":"1.66\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"82.54","rise":"2.88%","time":"12\/06","volumn":"1.87\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"84.28","rise":"5.05%","time":"12\/07","volumn":"1.91\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"85.19","rise":"6.18%","time":"12\/08","volumn":"2.79\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"87.09","rise":"8.55%","time":"12\/11","volumn":"1.59\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"90.06","rise":"12.25%","time":"12\/12","volumn":"3.08\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"88.06","rise":"9.76%","time":"12\/13","volumn":"2.03\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"93.07","rise":"16.00%","time":"12\/14","volumn":"5.03\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"93.00","rise":"15.92%","time":"12\/15","volumn":"6.79\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"93.27","rise":"16.25%","time":"12\/18","volumn":"1.51\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"94.91","rise":"18.30%","time":"12\/19","volumn":"1.69\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"90.64","rise":"12.98%","time":"12\/20","volumn":"1.70\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"91.40","rise":"13.92%","time":"12\/21","volumn":"1.89\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"91.43","rise":"13.96%","time":"12\/22","volumn":"1.86\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"92.35","rise":"15.11%","time":"12\/26","volumn":"1.11\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"92.98","rise":"15.89%","time":"12\/27","volumn":"2.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"94.05","rise":"17.23%","time":"12\/28","volumn":"1.68\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"93.60","rise":"16.66%","time":"12\/29","volumn":"1.61\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"91.81","rise":"14.43%","time":"01\/02","volumn":"1.35\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"89.36","rise":"11.38%","time":"01\/03","volumn":"1.41\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"89.04","rise":"10.98%","time":"01\/04","volumn":"1.40\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"89.21","rise":"11.19%","time":"01\/05","volumn":"2.99\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"90.22","rise":"12.45%","time":"01\/08","volumn":"1.37\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"91.45","rise":"13.98%","time":"01\/09","volumn":"1.77\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"89.50","rise":"11.55%","time":"01\/10","volumn":"2.24\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"91.28","rise":"13.77%","time":"01\/11","volumn":"1.59\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"90.66","rise":"13.00%","time":"01\/12","volumn":"1.02\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"90.60","rise":"12.93%","time":"01\/16","volumn":"1.33\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"90.31","rise":"12.56%","time":"01\/17","volumn":"2.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"90.65","rise":"12.99%","time":"01\/18","volumn":"1.73\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"91.18","rise":"13.65%","time":"01\/19","volumn":"1.53\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"89.03","rise":"10.97%","time":"01\/22","volumn":"2.90\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"90.02","rise":"12.20%","time":"01\/23","volumn":"2.97\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"89.35","rise":"11.37%","time":"01\/24","volumn":"1.63\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"89.78","rise":"11.90%","time":"01\/25","volumn":"1.17\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"89.29","rise":"11.29%","time":"01\/26","volumn":"2.19\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"89.11","rise":"11.07%","time":"01\/29","volumn":"2.23\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"88.83","rise":"10.72%","time":"01\/30","volumn":"1.72\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"88.85","rise":"10.74%","time":"01\/31","volumn":"2.63\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"89.39","rise":"11.42%","time":"02\/01","volumn":"2.65\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"88.20","rise":"9.93%","time":"02\/02","volumn":"2.03\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"87.41","rise":"8.95%","time":"02\/05","volumn":"1.63\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"88.84","rise":"10.73%","time":"02\/06","volumn":"2.62\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"87.66","rise":"9.26%","time":"02\/07","volumn":"2.15\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"88.00","rise":"9.68%","time":"02\/08","volumn":"1.93\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"89.53","rise":"11.59%","time":"02\/09","volumn":"3.17\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"89.50","rise":"11.55%","time":"02\/12","volumn":"1.66\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"87.75","rise":"9.37%","time":"02\/13","volumn":"2.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"89.40","rise":"11.43%","time":"02\/14","volumn":"2.44\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"93.83","rise":"16.95%","time":"02\/15","volumn":"3.82\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"93.25","rise":"16.23%","time":"02\/16","volumn":"1.86\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"92.05","rise":"14.73%","time":"02\/20","volumn":"2.33\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"91.20","rise":"13.67%","time":"02\/21","volumn":"1.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"93.49","rise":"16.53%","time":"02\/22","volumn":"3.27\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"95.32","rise":"18.81%","time":"02\/23","volumn":"5.79\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"92.17","rise":"14.88%","time":"02\/26","volumn":"3.23\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"93.54","rise":"16.59%","time":"02\/27","volumn":"2.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"94.28","rise":"17.51%","time":"02\/28","volumn":"1.51\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"96.98","rise":"20.88%","time":"02\/29","volumn":"3.46\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"97.15","rise":"21.09%","time":"03\/01","volumn":"3.39\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"98.70","rise":"23.02%","time":"03\/04","volumn":"3.00\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"98.20","rise":"22.40%","time":"03\/05","volumn":"5.49\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"99.19","rise":"23.63%","time":"03\/06","volumn":"1.57\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"100.51","rise":"25.28%","time":"03\/07","volumn":"1.68\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"99.74","rise":"24.32%","time":"03\/08","volumn":"1.53\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"100.06","rise":"24.72%","time":"03\/11","volumn":"1.63\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"101.90","rise":"27.01%","time":"03\/12","volumn":"1.90\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"104.28","rise":"29.98%","time":"03\/13","volumn":"2.43\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"103.41","rise":"28.89%","time":"03\/14","volumn":"2.40\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"103.77","rise":"29.34%","time":"03\/15","volumn":"3.49\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"104.38","rise":"30.10%","time":"03\/18","volumn":"2.08\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"104.02","rise":"29.65%","time":"03\/19","volumn":"1.85\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"104.42","rise":"30.15%","time":"03\/20","volumn":"8949.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"106.66","rise":"32.94%","time":"03\/21","volumn":"2.14\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"105.99","rise":"32.11%","time":"03\/22","volumn":"2.07\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"106.10","rise":"32.24%","time":"03\/25","volumn":"1.83\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.38","rise":"30.10%","time":"03\/26","volumn":"2.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"106.81","rise":"33.13%","time":"03\/27","volumn":"1.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"105.77","rise":"31.83%","time":"03\/28","volumn":"1.47\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"104.22","rise":"29.90%","time":"04\/01","volumn":"2.03\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"104.88","rise":"30.72%","time":"04\/02","volumn":"2.42\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"104.20","rise":"29.88%","time":"04\/03","volumn":"1.64\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"102.41","rise":"27.65%","time":"04\/04","volumn":"1.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"103.52","rise":"29.03%","time":"04\/05","volumn":"1.09\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"102.80","rise":"28.13%","time":"04\/08","volumn":"1.41\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"102.73","rise":"28.04%","time":"04\/09","volumn":"9835.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"101.42","rise":"26.41%","time":"04\/10","volumn":"1.91\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"102.74","rise":"28.06%","time":"04\/11","volumn":"1.16\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"101.04","rise":"25.94%","time":"04\/12","volumn":"1.36\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"99.77","rise":"24.35%","time":"04\/15","volumn":"1.97\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"92.21","rise":"14.93%","time":"04\/16","volumn":"10.06\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"91.82","rise":"14.45%","time":"04\/17","volumn":"4.48\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"89.64","rise":"11.73%","time":"04\/18","volumn":"3.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"89.96","rise":"12.13%","time":"04\/19","volumn":"2.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.45","rise":"10.25%","time":"04\/22","volumn":"2.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.09","rise":"12.29%","time":"04\/23","volumn":"2.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"89.65","rise":"11.74%","time":"04\/24","volumn":"1.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"88.49","rise":"10.30%","time":"04\/25","volumn":"1.93\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"89.83","rise":"11.97%","time":"04\/26","volumn":"1.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"90.54","rise":"12.85%","time":"04\/29","volumn":"1.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"88.91","rise":"10.82%","time":"04\/30","volumn":"2.38\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"89.28","rise":"11.28%","time":"05\/01","volumn":"1.73\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"88.27","rise":"10.02%","time":"05\/02","volumn":"2.22\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"94.66","rise":"17.99%","time":"05\/03","volumn":"5.78\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"95.88","rise":"19.51%","time":"05\/06","volumn":"2.52\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.34","rise":"20.08%","time":"05\/07","volumn":"2.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.79","rise":"19.39%","time":"05\/08","volumn":"1.32\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"97.03","rise":"20.94%","time":"05\/09","volumn":"2.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"97.02","rise":"20.93%","time":"05\/10","volumn":"1.66\u4e07"}],"points":"240"}}