{"title":"M\/I Homes Inc[MHO]\u7f8e\u80a1\u884c\u60c5_\u4e1c\u65b9\u8d22\u5bcc","urlWap":"http:\/\/m2.quote.eastmoney.com\/h5stock\/MHO7.html?from=360","url":"http:\/\/quote.eastmoney.com\/us\/MHO.html?from=360","stockName":"M\/I Homes Inc","currentPrice":"45.16","changeAmount":"+0.130","priceChangeRatio":"+0.29%","currenttime":"2020-01-18 05:00:00","timeZone":"\u5317\u4eac\u65f6\u95f4","status":"2","open":"45.34","close":"45.03","maxPrice":"45.65","minPrice":"44.86","volume":"29.20\u4e07","amount":"1320.35\u4e07","marketCapitalization":"12.71\u4ebf","timeChart":{"points":"390","cx":{"o":["21:30","23:00","00:30","02:00","04:00"]},"cy":{"o":["46.11","45.68","45.26","44.84","44.41"]},"cyrate":{"o":["+2.40%","+1.44%","+0.51%","-0.42%","-1.38%"]},"p":[{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.340","rise":"+0.69%","volumn":"0","time":"22:30"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.340","rise":"+0.69%","volumn":"1.18\u4e07","time":"22:31"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.340","rise":"+0.69%","volumn":"1310","time":"22:32"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.470","rise":"+0.98%","volumn":"368","time":"22:33"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.470","rise":"+0.98%","volumn":"474","time":"22:34"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.470","rise":"+0.98%","volumn":"143","time":"22:35"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.470","rise":"+0.98%","volumn":"0","time":"22:36"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.600","rise":"+1.27%","volumn":"1737","time":"22:37"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.480","rise":"+1.00%","volumn":"442","time":"22:38"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.480","rise":"+1.00%","volumn":"0","time":"22:39"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.390","rise":"+0.80%","volumn":"1103","time":"22:40"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.390","rise":"+0.80%","volumn":"0","time":"22:41"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.390","rise":"+0.80%","volumn":"0","time":"22:42"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.400","rise":"+0.82%","volumn":"507","time":"22:43"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.400","rise":"+0.82%","volumn":"1831","time":"22:44"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.400","rise":"+0.82%","volumn":"49","time":"22:45"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.400","rise":"+0.82%","volumn":"0","time":"22:46"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.400","rise":"+0.82%","volumn":"582","time":"22:47"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.400","rise":"+0.82%","volumn":"108","time":"22:48"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.400","rise":"+0.82%","volumn":"178","time":"22:49"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.530","rise":"+1.11%","volumn":"372","time":"22:50"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.530","rise":"+1.11%","volumn":"0","time":"22:51"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.430","rise":"+0.89%","volumn":"232","time":"22:52"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.430","rise":"+0.89%","volumn":"523","time":"22:53"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.430","rise":"+0.89%","volumn":"2","time":"22:54"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.430","rise":"+0.89%","volumn":"33","time":"22:55"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.430","rise":"+0.89%","volumn":"0","time":"22:56"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.430","rise":"+0.89%","volumn":"2","time":"22:57"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.430","rise":"+0.89%","volumn":"0","time":"22:58"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.430","rise":"+0.89%","volumn":"402","time":"22:59"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.400","rise":"+0.82%","volumn":"431","time":"23:00"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.240","rise":"+0.47%","volumn":"1120","time":"23:01"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.240","rise":"+0.47%","volumn":"306","time":"23:02"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.240","rise":"+0.47%","volumn":"0","time":"23:03"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.090","rise":"+0.13%","volumn":"302","time":"23:04"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.090","rise":"+0.13%","volumn":"0","time":"23:05"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.150","rise":"+0.27%","volumn":"200","time":"23:06"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.150","rise":"+0.27%","volumn":"14","time":"23:07"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.090","rise":"+0.13%","volumn":"1340","time":"23:08"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.090","rise":"+0.13%","volumn":"7","time":"23:09"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.090","rise":"+0.13%","volumn":"0","time":"23:10"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.090","rise":"+0.13%","volumn":"127","time":"23:11"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.970","rise":"-0.13%","volumn":"200","time":"23:12"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.060","rise":"+0.07%","volumn":"360","time":"23:13"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.060","rise":"+0.07%","volumn":"52","time":"23:14"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.060","rise":"+0.07%","volumn":"164","time":"23:15"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.860","rise":"-0.38%","volumn":"303","time":"23:16"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.860","rise":"-0.38%","volumn":"264","time":"23:17"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.860","rise":"-0.38%","volumn":"0","time":"23:18"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.860","rise":"-0.38%","volumn":"204","time":"23:19"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.940","rise":"-0.20%","volumn":"1340","time":"23:20"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.030","rise":"0.00%","volumn":"593","time":"23:21"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.030","rise":"0.00%","volumn":"15","time":"23:22"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.030","rise":"0.00%","volumn":"3","time":"23:23"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.030","rise":"0.00%","volumn":"330","time":"23:24"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.030","rise":"0.00%","volumn":"0","time":"23:25"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.030","rise":"0.00%","volumn":"227","time":"23:26"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.030","rise":"0.00%","volumn":"0","time":"23:27"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.030","rise":"0.00%","volumn":"79","time":"23:28"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.000","rise":"-0.07%","volumn":"454","time":"23:29"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.000","rise":"-0.07%","volumn":"0","time":"23:30"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.000","rise":"-0.07%","volumn":"0","time":"23:31"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.000","rise":"-0.07%","volumn":"0","time":"23:32"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.930","rise":"-0.22%","volumn":"266","time":"23:33"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.990","rise":"-0.09%","volumn":"413","time":"23:34"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.990","rise":"-0.09%","volumn":"219","time":"23:35"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.990","rise":"-0.09%","volumn":"57","time":"23:36"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.990","rise":"-0.09%","volumn":"1102","time":"23:37"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.020","rise":"-0.02%","volumn":"1130","time":"23:38"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.020","rise":"-0.02%","volumn":"1","time":"23:39"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.020","rise":"-0.02%","volumn":"25","time":"23:40"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.930","rise":"-0.22%","volumn":"102","time":"23:41"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.930","rise":"-0.22%","volumn":"48","time":"23:42"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.930","rise":"-0.22%","volumn":"0","time":"23:43"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.930","rise":"-0.22%","volumn":"154","time":"23:44"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.930","rise":"-0.22%","volumn":"637","time":"23:45"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.930","rise":"-0.22%","volumn":"0","time":"23:46"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.930","rise":"-0.22%","volumn":"138","time":"23:47"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.930","rise":"-0.22%","volumn":"53","time":"23:48"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.930","rise":"-0.22%","volumn":"118","time":"23:49"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.930","rise":"-0.22%","volumn":"201","time":"23:50"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.930","rise":"-0.22%","volumn":"0","time":"23:51"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.900","rise":"-0.29%","volumn":"226","time":"23:52"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.900","rise":"-0.29%","volumn":"80","time":"23:53"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.900","rise":"-0.29%","volumn":"11","time":"23:54"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.900","rise":"-0.29%","volumn":"61","time":"23:55"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.870","rise":"-0.36%","volumn":"122","time":"23:56"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.910","rise":"-0.27%","volumn":"1140","time":"23:57"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.910","rise":"-0.27%","volumn":"51","time":"23:58"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.890","rise":"-0.31%","volumn":"150","time":"23:59"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"44.920","rise":"-0.24%","volumn":"779","time":"00:00"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"44.920","rise":"-0.24%","volumn":"148","time":"00:01"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"44.970","rise":"-0.13%","volumn":"201","time":"00:02"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"44.970","rise":"-0.13%","volumn":"201","time":"00:03"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"44.970","rise":"-0.13%","volumn":"353","time":"00:04"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"44.970","rise":"-0.13%","volumn":"10","time":"00:05"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"44.950","rise":"-0.18%","volumn":"333","time":"00:06"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"44.950","rise":"-0.18%","volumn":"0","time":"00:07"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"44.920","rise":"-0.24%","volumn":"850","time":"00:08"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"44.930","rise":"-0.22%","volumn":"161","time":"00:09"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"44.950","rise":"-0.18%","volumn":"237","time":"00:10"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"44.990","rise":"-0.09%","volumn":"331","time":"00:11"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"44.990","rise":"-0.09%","volumn":"194","time":"00:12"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.020","rise":"-0.02%","volumn":"637","time":"00:13"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.020","rise":"-0.02%","volumn":"101","time":"00:14"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.020","rise":"-0.02%","volumn":"2","time":"00:15"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.020","rise":"-0.02%","volumn":"0","time":"00:16"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.060","rise":"+0.07%","volumn":"983","time":"00:17"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.060","rise":"+0.07%","volumn":"66","time":"00:18"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.140","rise":"+0.24%","volumn":"839","time":"00:19"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.130","rise":"+0.22%","volumn":"816","time":"00:20"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"758","time":"00:21"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"0","time":"00:22"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"166","time":"00:23"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"0","time":"00:24"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"0","time":"00:25"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"423","time":"00:26"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"1","time":"00:27"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"1","time":"00:28"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"201","time":"00:29"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.200","rise":"+0.38%","volumn":"1008","time":"00:30"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.200","rise":"+0.38%","volumn":"360","time":"00:31"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.200","rise":"+0.38%","volumn":"2","time":"00:32"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.170","rise":"+0.31%","volumn":"602","time":"00:33"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.110","rise":"+0.18%","volumn":"696","time":"00:34"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.110","rise":"+0.18%","volumn":"0","time":"00:35"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.110","rise":"+0.18%","volumn":"154","time":"00:36"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.110","rise":"+0.18%","volumn":"293","time":"00:37"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.110","rise":"+0.18%","volumn":"61","time":"00:38"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.110","rise":"+0.18%","volumn":"151","time":"00:39"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.110","rise":"+0.18%","volumn":"0","time":"00:40"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.110","rise":"+0.18%","volumn":"101","time":"00:41"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.110","rise":"+0.18%","volumn":"6","time":"00:42"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.170","rise":"+0.31%","volumn":"592","time":"00:43"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.170","rise":"+0.31%","volumn":"0","time":"00:44"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.170","rise":"+0.31%","volumn":"508","time":"00:45"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.170","rise":"+0.31%","volumn":"0","time":"00:46"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.190","rise":"+0.36%","volumn":"222","time":"00:47"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.190","rise":"+0.36%","volumn":"613","time":"00:48"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.250","rise":"+0.49%","volumn":"606","time":"00:49"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.230","rise":"+0.44%","volumn":"565","time":"00:50"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.230","rise":"+0.44%","volumn":"3","time":"00:51"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.230","rise":"+0.44%","volumn":"188","time":"00:52"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+0.60%","volumn":"912","time":"00:53"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+0.60%","volumn":"0","time":"00:54"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+0.60%","volumn":"101","time":"00:55"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+0.60%","volumn":"127","time":"00:56"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.320","rise":"+0.64%","volumn":"532","time":"00:57"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.320","rise":"+0.64%","volumn":"5","time":"00:58"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.320","rise":"+0.64%","volumn":"2","time":"00:59"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+0.60%","volumn":"1173","time":"01:00"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"213","time":"01:01"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"555","time":"01:02"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"92","time":"01:03"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"0","time":"01:04"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"0","time":"01:05"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"116","time":"01:06"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"2","time":"01:07"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"209","time":"01:08"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.220","rise":"+0.42%","volumn":"355","time":"01:09"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.250","rise":"+0.49%","volumn":"100","time":"01:10"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.250","rise":"+0.49%","volumn":"430","time":"01:11"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.250","rise":"+0.49%","volumn":"575","time":"01:12"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+0.60%","volumn":"395","time":"01:13"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+0.60%","volumn":"56","time":"01:14"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+0.60%","volumn":"404","time":"01:15"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+0.60%","volumn":"342","time":"01:16"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+0.60%","volumn":"322","time":"01:17"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+0.60%","volumn":"0","time":"01:18"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+0.60%","volumn":"0","time":"01:19"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+0.60%","volumn":"0","time":"01:20"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.270","rise":"+0.53%","volumn":"514","time":"01:21"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.270","rise":"+0.53%","volumn":"0","time":"01:22"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.270","rise":"+0.53%","volumn":"346","time":"01:23"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.270","rise":"+0.53%","volumn":"0","time":"01:24"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.270","rise":"+0.53%","volumn":"7","time":"01:25"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.290","rise":"+0.58%","volumn":"1744","time":"01:26"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.290","rise":"+0.58%","volumn":"310","time":"01:27"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.290","rise":"+0.58%","volumn":"0","time":"01:28"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.290","rise":"+0.58%","volumn":"428","time":"01:29"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.290","rise":"+0.58%","volumn":"1","time":"01:30"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.290","rise":"+0.58%","volumn":"464","time":"01:31"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.290","rise":"+0.58%","volumn":"42","time":"01:32"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.290","rise":"+0.58%","volumn":"34","time":"01:33"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.290","rise":"+0.58%","volumn":"0","time":"01:34"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.290","rise":"+0.58%","volumn":"152","time":"01:35"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.340","rise":"+0.69%","volumn":"699","time":"01:36"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.340","rise":"+0.69%","volumn":"84","time":"01:37"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.370","rise":"+0.76%","volumn":"181","time":"01:38"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.330","rise":"+0.67%","volumn":"231","time":"01:39"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.330","rise":"+0.67%","volumn":"0","time":"01:40"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.330","rise":"+0.67%","volumn":"1694","time":"01:41"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.330","rise":"+0.67%","volumn":"0","time":"01:42"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.330","rise":"+0.67%","volumn":"741","time":"01:43"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.330","rise":"+0.67%","volumn":"101","time":"01:44"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.330","rise":"+0.67%","volumn":"0","time":"01:45"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.330","rise":"+0.67%","volumn":"0","time":"01:46"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.330","rise":"+0.67%","volumn":"1640","time":"01:47"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.360","rise":"+0.73%","volumn":"579","time":"01:48"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.360","rise":"+0.73%","volumn":"6","time":"01:49"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.340","rise":"+0.69%","volumn":"201","time":"01:50"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.340","rise":"+0.69%","volumn":"112","time":"01:51"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+0.60%","volumn":"1375","time":"01:52"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+0.60%","volumn":"145","time":"01:53"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+0.60%","volumn":"0","time":"01:54"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.310","rise":"+0.62%","volumn":"202","time":"01:55"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.310","rise":"+0.62%","volumn":"6","time":"01:56"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.310","rise":"+0.62%","volumn":"101","time":"01:57"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.310","rise":"+0.62%","volumn":"45","time":"01:58"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.320","rise":"+0.64%","volumn":"117","time":"01:59"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.320","rise":"+0.64%","volumn":"9","time":"02:00"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.280","rise":"+0.56%","volumn":"1047","time":"02:01"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.280","rise":"+0.56%","volumn":"0","time":"02:02"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.280","rise":"+0.56%","volumn":"101","time":"02:03"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.280","rise":"+0.56%","volumn":"21","time":"02:04"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.290","rise":"+0.58%","volumn":"923","time":"02:05"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.290","rise":"+0.58%","volumn":"1","time":"02:06"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.290","rise":"+0.58%","volumn":"0","time":"02:07"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.290","rise":"+0.58%","volumn":"273","time":"02:08"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.280","rise":"+0.56%","volumn":"106","time":"02:09"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.260","rise":"+0.51%","volumn":"127","time":"02:10"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.260","rise":"+0.51%","volumn":"0","time":"02:11"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.260","rise":"+0.51%","volumn":"2","time":"02:12"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.260","rise":"+0.51%","volumn":"277","time":"02:13"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.260","rise":"+0.51%","volumn":"3","time":"02:14"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.260","rise":"+0.51%","volumn":"85","time":"02:15"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.260","rise":"+0.51%","volumn":"645","time":"02:16"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.260","rise":"+0.51%","volumn":"0","time":"02:17"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.260","rise":"+0.51%","volumn":"0","time":"02:18"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.340","rise":"+0.69%","volumn":"935","time":"02:19"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.350","rise":"+0.71%","volumn":"4154","time":"02:20"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.350","rise":"+0.71%","volumn":"9","time":"02:21"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.320","rise":"+0.64%","volumn":"3382","time":"02:22"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.310","rise":"+0.62%","volumn":"109","time":"02:23"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.310","rise":"+0.62%","volumn":"1","time":"02:24"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.340","rise":"+0.69%","volumn":"858","time":"02:25"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.340","rise":"+0.69%","volumn":"78","time":"02:26"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.370","rise":"+0.76%","volumn":"897","time":"02:27"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.430","rise":"+0.89%","volumn":"439","time":"02:28"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.430","rise":"+0.89%","volumn":"161","time":"02:29"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.400","rise":"+0.82%","volumn":"105","time":"02:30"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.400","rise":"+0.82%","volumn":"336","time":"02:31"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.400","rise":"+0.82%","volumn":"0","time":"02:32"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.400","rise":"+0.82%","volumn":"452","time":"02:33"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.400","rise":"+0.82%","volumn":"11","time":"02:34"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.400","rise":"+0.82%","volumn":"0","time":"02:35"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"912","time":"02:36"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"0","time":"02:37"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"518","time":"02:38"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.400","rise":"+0.82%","volumn":"4731","time":"02:39"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.400","rise":"+0.82%","volumn":"0","time":"02:40"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.440","rise":"+0.91%","volumn":"739","time":"02:41"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.440","rise":"+0.91%","volumn":"0","time":"02:42"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"1346","time":"02:43"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.370","rise":"+0.76%","volumn":"602","time":"02:44"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.370","rise":"+0.76%","volumn":"319","time":"02:45"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.370","rise":"+0.76%","volumn":"166","time":"02:46"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.370","rise":"+0.76%","volumn":"30","time":"02:47"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.370","rise":"+0.76%","volumn":"320","time":"02:48"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"684","time":"02:49"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"411","time":"02:50"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"54","time":"02:51"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"0","time":"02:52"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"0","time":"02:53"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"673","time":"02:54"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"102","time":"02:55"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"0","time":"02:56"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"100","time":"02:57"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"215","time":"02:58"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"0","time":"02:59"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"409","time":"03:00"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.410","rise":"+0.84%","volumn":"221","time":"03:01"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"514","time":"03:02"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"0","time":"03:03"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"465","time":"03:04"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"142","time":"03:05"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"2583","time":"03:06"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"144","time":"03:07"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"594","time":"03:08"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"234","time":"03:09"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"0","time":"03:10"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.360","rise":"+0.73%","volumn":"204","time":"03:11"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.360","rise":"+0.73%","volumn":"545","time":"03:12"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.360","rise":"+0.73%","volumn":"21","time":"03:13"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.360","rise":"+0.73%","volumn":"60","time":"03:14"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.360","rise":"+0.73%","volumn":"6","time":"03:15"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.370","rise":"+0.76%","volumn":"158","time":"03:16"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"501","time":"03:17"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"0","time":"03:18"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"129","time":"03:19"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"0","time":"03:20"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"0","time":"03:21"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"0","time":"03:22"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"0","time":"03:23"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"273","time":"03:24"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"0","time":"03:25"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"488","time":"03:26"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"25","time":"03:27"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"285","time":"03:28"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"114","time":"03:29"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+0.80%","volumn":"513","time":"03:30"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+0.78%","volumn":"1709","time":"03:31"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.350","rise":"+0.71%","volumn":"1775","time":"03:32"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.330","rise":"+0.67%","volumn":"438","time":"03:33"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.320","rise":"+0.64%","volumn":"658","time":"03:34"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.310","rise":"+0.62%","volumn":"2408","time":"03:35"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.320","rise":"+0.64%","volumn":"520","time":"03:36"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.260","rise":"+0.51%","volumn":"1265","time":"03:37"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.230","rise":"+0.44%","volumn":"1466","time":"03:38"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.230","rise":"+0.44%","volumn":"0","time":"03:39"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.230","rise":"+0.44%","volumn":"1332","time":"03:40"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.230","rise":"+0.44%","volumn":"292","time":"03:41"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.220","rise":"+0.42%","volumn":"1329","time":"03:42"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"926","time":"03:43"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.200","rise":"+0.38%","volumn":"871","time":"03:44"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.160","rise":"+0.29%","volumn":"1502","time":"03:45"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.170","rise":"+0.31%","volumn":"593","time":"03:46"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.160","rise":"+0.29%","volumn":"360","time":"03:47"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.150","rise":"+0.27%","volumn":"988","time":"03:48"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.160","rise":"+0.29%","volumn":"609","time":"03:49"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.180","rise":"+0.33%","volumn":"1616","time":"03:50"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.180","rise":"+0.33%","volumn":"0","time":"03:51"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.160","rise":"+0.29%","volumn":"1302","time":"03:52"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.140","rise":"+0.24%","volumn":"1083","time":"03:53"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.150","rise":"+0.27%","volumn":"441","time":"03:54"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.150","rise":"+0.27%","volumn":"300","time":"03:55"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.180","rise":"+0.33%","volumn":"1887","time":"03:56"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.190","rise":"+0.36%","volumn":"1520","time":"03:57"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.200","rise":"+0.38%","volumn":"353","time":"03:58"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.210","rise":"+0.40%","volumn":"1523","time":"03:59"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.220","rise":"+0.42%","volumn":"1101","time":"04:00"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.210","rise":"+0.40%","volumn":"2751","time":"04:01"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.130","rise":"+0.22%","volumn":"2186","time":"04:02"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.150","rise":"+0.27%","volumn":"123","time":"04:03"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.160","rise":"+0.29%","volumn":"449","time":"04:04"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.150","rise":"+0.27%","volumn":"326","time":"04:05"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.160","rise":"+0.29%","volumn":"506","time":"04:06"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.170","rise":"+0.31%","volumn":"1014","time":"04:07"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.160","rise":"+0.29%","volumn":"3237","time":"04:08"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.170","rise":"+0.31%","volumn":"626","time":"04:09"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.210","rise":"+0.40%","volumn":"1258","time":"04:10"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.200","rise":"+0.38%","volumn":"948","time":"04:11"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.190","rise":"+0.36%","volumn":"2147","time":"04:12"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.180","rise":"+0.33%","volumn":"200","time":"04:13"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.190","rise":"+0.36%","volumn":"301","time":"04:14"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.200","rise":"+0.38%","volumn":"738","time":"04:15"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.170","rise":"+0.31%","volumn":"2259","time":"04:16"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.170","rise":"+0.31%","volumn":"421","time":"04:17"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.180","rise":"+0.33%","volumn":"1335","time":"04:18"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.190","rise":"+0.36%","volumn":"602","time":"04:19"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.180","rise":"+0.33%","volumn":"602","time":"04:20"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.200","rise":"+0.38%","volumn":"1121","time":"04:21"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.190","rise":"+0.36%","volumn":"642","time":"04:22"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.200","rise":"+0.38%","volumn":"649","time":"04:23"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.170","rise":"+0.31%","volumn":"1673","time":"04:24"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.180","rise":"+0.33%","volumn":"1312","time":"04:25"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.190","rise":"+0.36%","volumn":"645","time":"04:26"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.180","rise":"+0.33%","volumn":"2089","time":"04:27"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.190","rise":"+0.36%","volumn":"1933","time":"04:28"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.200","rise":"+0.38%","volumn":"701","time":"04:29"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.200","rise":"+0.38%","volumn":"701","time":"04:30"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.190","rise":"+0.36%","volumn":"1009","time":"04:31"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.220","rise":"+0.42%","volumn":"3050","time":"04:32"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.210","rise":"+0.40%","volumn":"1321","time":"04:33"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.210","rise":"+0.40%","volumn":"6576","time":"04:34"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.170","rise":"+0.31%","volumn":"1233","time":"04:35"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.200","rise":"+0.38%","volumn":"900","time":"04:36"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.200","rise":"+0.38%","volumn":"1522","time":"04:37"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.220","rise":"+0.42%","volumn":"3351","time":"04:38"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"1762","time":"04:39"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"998","time":"04:40"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"1008","time":"04:41"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"1301","time":"04:42"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+0.47%","volumn":"1993","time":"04:43"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.230","rise":"+0.44%","volumn":"2211","time":"04:44"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.220","rise":"+0.42%","volumn":"1148","time":"04:45"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.230","rise":"+0.44%","volumn":"2427","time":"04:46"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.210","rise":"+0.40%","volumn":"2807","time":"04:47"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.160","rise":"+0.29%","volumn":"3645","time":"04:48"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.120","rise":"+0.20%","volumn":"4201","time":"04:49"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.120","rise":"+0.20%","volumn":"3980","time":"04:50"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.120","rise":"+0.20%","volumn":"4013","time":"04:51"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.150","rise":"+0.27%","volumn":"4171","time":"04:52"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.150","rise":"+0.27%","volumn":"1983","time":"04:53"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.150","rise":"+0.27%","volumn":"3348","time":"04:54"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.150","rise":"+0.27%","volumn":"3099","time":"04:55"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.160","rise":"+0.29%","volumn":"6401","time":"04:56"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.180","rise":"+0.33%","volumn":"7724","time":"04:57"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.220","rise":"+0.42%","volumn":"9524","time":"04:58"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.160","rise":"+0.29%","volumn":"5792","time":"04:59"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.160","rise":"+0.29%","volumn":"2.77\u4e07","time":"05:00"}]},"fiveDaysTtendency":{"points":"390","cx":{"o":["01\/13","01\/14","01\/15","01\/16","01\/17"]},"cy":{"o":["46.07","45.09","44.11","43.12","42.14"]},"cyrate":{"o":["+8.22%","+5.92%","+3.62%","+1.29%","-1.01%"]},"p":[{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"42.640","rise":"+0.16%","volumn":"0","time":"22:30"},{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"42.820","rise":"+0.59%","volumn":"9752","time":"22:35"},{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"43.000","rise":"+1.01%","volumn":"1080","time":"22:40"},{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"42.900","rise":"+0.78%","volumn":"939","time":"22:45"},{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"42.860","rise":"+0.68%","volumn":"1637","time":"22:50"},{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"42.940","rise":"+0.87%","volumn":"256","time":"22:55"},{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"42.990","rise":"+0.99%","volumn":"8432","time":"23:00"},{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"43.040","rise":"+1.10%","volumn":"6177","time":"23:05"},{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"42.980","rise":"+0.96%","volumn":"1391","time":"23:10"},{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"42.930","rise":"+0.85%","volumn":"402","time":"23:15"},{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"42.940","rise":"+0.87%","volumn":"2064","time":"23:20"},{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"42.800","rise":"+0.54%","volumn":"1182","time":"23:25"},{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"42.850","rise":"+0.66%","volumn":"1704","time":"23:30"},{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"42.760","rise":"+0.45%","volumn":"1606","time":"23:35"},{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"42.840","rise":"+0.63%","volumn":"1553","time":"23:40"},{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"42.700","rise":"+0.31%","volumn":"1582","time":"23:45"},{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"42.750","rise":"+0.42%","volumn":"1620","time":"23:50"},{"date":"2020\/01\/13\u661f\u671f\u4e00","price":"42.750","rise":"+0.42%","volumn":"2237","time":"23:55"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.720","rise":"+0.35%","volumn":"2038","time":"00:00"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.660","rise":"+0.21%","volumn":"500","time":"00:05"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.720","rise":"+0.35%","volumn":"1643","time":"00:10"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.750","rise":"+0.42%","volumn":"1458","time":"00:15"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.710","rise":"+0.33%","volumn":"678","time":"00:20"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.710","rise":"+0.33%","volumn":"414","time":"00:25"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.740","rise":"+0.40%","volumn":"1811","time":"00:30"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.740","rise":"+0.40%","volumn":"837","time":"00:35"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.680","rise":"+0.26%","volumn":"2610","time":"00:40"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.760","rise":"+0.45%","volumn":"1836","time":"00:45"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.790","rise":"+0.52%","volumn":"4088","time":"00:50"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.880","rise":"+0.73%","volumn":"4071","time":"00:55"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.820","rise":"+0.59%","volumn":"2415","time":"01:00"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.860","rise":"+0.68%","volumn":"604","time":"01:05"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.850","rise":"+0.66%","volumn":"1821","time":"01:10"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.910","rise":"+0.80%","volumn":"1045","time":"01:15"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.930","rise":"+0.85%","volumn":"1523","time":"01:20"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.960","rise":"+0.92%","volumn":"880","time":"01:25"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.870","rise":"+0.70%","volumn":"1245","time":"01:30"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.890","rise":"+0.75%","volumn":"1701","time":"01:35"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.900","rise":"+0.78%","volumn":"709","time":"01:40"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.900","rise":"+0.78%","volumn":"304","time":"01:45"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.930","rise":"+0.85%","volumn":"1805","time":"01:50"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.920","rise":"+0.82%","volumn":"5647","time":"01:55"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.870","rise":"+0.70%","volumn":"1.16\u4e07","time":"02:00"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.900","rise":"+0.78%","volumn":"1118","time":"02:05"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"42.960","rise":"+0.92%","volumn":"894","time":"02:10"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.120","rise":"+1.29%","volumn":"2.45\u4e07","time":"02:15"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.220","rise":"+1.53%","volumn":"2930","time":"02:20"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.210","rise":"+1.50%","volumn":"2011","time":"02:25"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.210","rise":"+1.50%","volumn":"606","time":"02:30"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.240","rise":"+1.57%","volumn":"1232","time":"02:35"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.290","rise":"+1.69%","volumn":"1511","time":"02:40"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.290","rise":"+1.69%","volumn":"567","time":"02:45"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.260","rise":"+1.62%","volumn":"1461","time":"02:50"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.330","rise":"+1.79%","volumn":"1128","time":"02:55"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.340","rise":"+1.81%","volumn":"694","time":"03:00"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.330","rise":"+1.79%","volumn":"637","time":"03:05"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.320","rise":"+1.76%","volumn":"962","time":"03:10"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.390","rise":"+1.93%","volumn":"2816","time":"03:15"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.430","rise":"+2.02%","volumn":"1095","time":"03:20"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.470","rise":"+2.11%","volumn":"4205","time":"03:25"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.470","rise":"+2.11%","volumn":"1318","time":"03:30"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.520","rise":"+2.23%","volumn":"1824","time":"03:35"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.540","rise":"+2.28%","volumn":"1838","time":"03:40"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.520","rise":"+2.23%","volumn":"1568","time":"03:45"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.540","rise":"+2.28%","volumn":"956","time":"03:50"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.480","rise":"+2.14%","volumn":"4854","time":"03:55"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.420","rise":"+2.00%","volumn":"3021","time":"04:00"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.470","rise":"+2.11%","volumn":"2811","time":"04:05"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.500","rise":"+2.18%","volumn":"2326","time":"04:10"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.500","rise":"+2.18%","volumn":"523","time":"04:15"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.500","rise":"+2.18%","volumn":"6183","time":"04:20"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.530","rise":"+2.26%","volumn":"3416","time":"04:25"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.450","rise":"+2.07%","volumn":"1.12\u4e07","time":"04:30"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.430","rise":"+2.02%","volumn":"7264","time":"04:35"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.460","rise":"+2.09%","volumn":"8265","time":"04:40"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.460","rise":"+2.09%","volumn":"5518","time":"04:45"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.470","rise":"+2.11%","volumn":"3138","time":"04:50"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.470","rise":"+2.11%","volumn":"8709","time":"04:55"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.570","rise":"+2.35%","volumn":"4.47\u4e07","time":"05:00"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.780","rise":"+2.84%","volumn":"4673","time":"22:30"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"44.020","rise":"+3.41%","volumn":"1.08\u4e07","time":"22:35"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.840","rise":"+2.98%","volumn":"1566","time":"22:40"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.830","rise":"+2.96%","volumn":"3452","time":"22:45"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.890","rise":"+3.10%","volumn":"5410","time":"22:50"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.750","rise":"+2.77%","volumn":"1215","time":"22:55"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.750","rise":"+2.77%","volumn":"801","time":"23:00"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.750","rise":"+2.77%","volumn":"743","time":"23:05"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.870","rise":"+3.05%","volumn":"3869","time":"23:10"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.840","rise":"+2.98%","volumn":"923","time":"23:15"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.890","rise":"+3.10%","volumn":"3095","time":"23:20"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.840","rise":"+2.98%","volumn":"1906","time":"23:25"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.980","rise":"+3.31%","volumn":"1.02\u4e07","time":"23:30"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.980","rise":"+3.31%","volumn":"5222","time":"23:35"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.900","rise":"+3.12%","volumn":"6983","time":"23:40"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.820","rise":"+2.94%","volumn":"2.35\u4e07","time":"23:45"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.710","rise":"+2.68%","volumn":"9761","time":"23:50"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.750","rise":"+2.77%","volumn":"6496","time":"23:55"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.730","rise":"+2.72%","volumn":"1471","time":"00:00"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.750","rise":"+2.77%","volumn":"2384","time":"00:05"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.720","rise":"+2.70%","volumn":"1047","time":"00:10"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.720","rise":"+2.70%","volumn":"722","time":"00:15"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.670","rise":"+2.58%","volumn":"1049","time":"00:20"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.700","rise":"+2.65%","volumn":"969","time":"00:25"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.710","rise":"+2.68%","volumn":"849","time":"00:30"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.710","rise":"+2.68%","volumn":"466","time":"00:35"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.670","rise":"+2.58%","volumn":"632","time":"00:40"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.680","rise":"+2.61%","volumn":"792","time":"00:45"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.680","rise":"+2.61%","volumn":"555","time":"00:50"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.680","rise":"+2.61%","volumn":"1047","time":"00:55"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.850","rise":"+3.01%","volumn":"3140","time":"01:00"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.820","rise":"+2.94%","volumn":"1313","time":"01:05"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.820","rise":"+2.94%","volumn":"890","time":"01:10"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.840","rise":"+2.98%","volumn":"290","time":"01:15"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.760","rise":"+2.80%","volumn":"2529","time":"01:20"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.820","rise":"+2.94%","volumn":"1303","time":"01:25"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.820","rise":"+2.94%","volumn":"140","time":"01:30"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.940","rise":"+3.22%","volumn":"2199","time":"01:35"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"44.000","rise":"+3.36%","volumn":"3445","time":"01:40"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.990","rise":"+3.34%","volumn":"669","time":"01:45"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.910","rise":"+3.15%","volumn":"6415","time":"01:50"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.910","rise":"+3.15%","volumn":"3872","time":"01:55"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.890","rise":"+3.10%","volumn":"1572","time":"02:00"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.930","rise":"+3.19%","volumn":"1357","time":"02:05"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.910","rise":"+3.15%","volumn":"2430","time":"02:10"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.930","rise":"+3.19%","volumn":"809","time":"02:15"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.920","rise":"+3.17%","volumn":"1827","time":"02:20"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.920","rise":"+3.17%","volumn":"180","time":"02:25"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.870","rise":"+3.05%","volumn":"1469","time":"02:30"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.960","rise":"+3.27%","volumn":"1.07\u4e07","time":"02:35"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.860","rise":"+3.03%","volumn":"6913","time":"02:40"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.780","rise":"+2.84%","volumn":"3469","time":"02:45"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.760","rise":"+2.80%","volumn":"1674","time":"02:50"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.790","rise":"+2.87%","volumn":"808","time":"02:55"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.700","rise":"+2.65%","volumn":"4946","time":"03:00"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.700","rise":"+2.65%","volumn":"1902","time":"03:05"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.720","rise":"+2.70%","volumn":"1353","time":"03:10"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.720","rise":"+2.70%","volumn":"768","time":"03:15"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.650","rise":"+2.54%","volumn":"1035","time":"03:20"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.650","rise":"+2.54%","volumn":"347","time":"03:25"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.640","rise":"+2.51%","volumn":"1530","time":"03:30"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.660","rise":"+2.56%","volumn":"340","time":"03:35"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.640","rise":"+2.51%","volumn":"957","time":"03:40"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.580","rise":"+2.37%","volumn":"3799","time":"03:45"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.590","rise":"+2.40%","volumn":"3799","time":"03:50"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.590","rise":"+2.40%","volumn":"0","time":"03:55"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.490","rise":"+2.16%","volumn":"1942","time":"04:00"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.540","rise":"+2.28%","volumn":"908","time":"04:05"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.520","rise":"+2.23%","volumn":"3539","time":"04:10"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.520","rise":"+2.23%","volumn":"2229","time":"04:15"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.520","rise":"+2.23%","volumn":"727","time":"04:20"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.560","rise":"+2.33%","volumn":"5557","time":"04:25"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.570","rise":"+2.35%","volumn":"1780","time":"04:30"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.580","rise":"+2.37%","volumn":"3269","time":"04:35"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.580","rise":"+2.37%","volumn":"4083","time":"04:40"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.600","rise":"+2.42%","volumn":"2407","time":"04:45"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.590","rise":"+2.40%","volumn":"4741","time":"04:50"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.560","rise":"+2.33%","volumn":"5373","time":"04:55"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.700","rise":"+2.65%","volumn":"5.43\u4e07","time":"05:00"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.370","rise":"+1.88%","volumn":"0","time":"22:30"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"44.000","rise":"+3.36%","volumn":"2033","time":"22:35"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.810","rise":"+2.91%","volumn":"137","time":"22:40"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.910","rise":"+3.15%","volumn":"1094","time":"22:45"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.910","rise":"+3.15%","volumn":"1478","time":"22:50"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"44.000","rise":"+3.36%","volumn":"1235","time":"22:55"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.950","rise":"+3.24%","volumn":"4497","time":"23:00"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"44.000","rise":"+3.36%","volumn":"957","time":"23:05"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.830","rise":"+2.96%","volumn":"2.28\u4e07","time":"23:10"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.850","rise":"+3.01%","volumn":"735","time":"23:15"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.810","rise":"+2.91%","volumn":"760","time":"23:20"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.810","rise":"+2.91%","volumn":"401","time":"23:25"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.860","rise":"+3.03%","volumn":"1766","time":"23:30"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.940","rise":"+3.22%","volumn":"516","time":"23:35"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.890","rise":"+3.10%","volumn":"1772","time":"23:40"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.830","rise":"+2.96%","volumn":"386","time":"23:45"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.900","rise":"+3.12%","volumn":"900","time":"23:50"},{"date":"2020\/01\/15\u661f\u671f\u4e09","price":"43.960","rise":"+3.27%","volumn":"579","time":"23:55"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.130","rise":"+3.66%","volumn":"1627","time":"00:00"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.080","rise":"+3.55%","volumn":"2241","time":"00:05"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.080","rise":"+3.55%","volumn":"808","time":"00:10"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.000","rise":"+3.36%","volumn":"1286","time":"00:15"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.090","rise":"+3.57%","volumn":"776","time":"00:20"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.180","rise":"+3.78%","volumn":"5204","time":"00:25"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.130","rise":"+3.66%","volumn":"246","time":"00:30"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.170","rise":"+3.76%","volumn":"4534","time":"00:35"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.180","rise":"+3.78%","volumn":"365","time":"00:40"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.220","rise":"+3.88%","volumn":"656","time":"00:45"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.190","rise":"+3.81%","volumn":"789","time":"00:50"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.280","rise":"+4.02%","volumn":"745","time":"00:55"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.280","rise":"+4.02%","volumn":"356","time":"01:00"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.280","rise":"+4.02%","volumn":"214","time":"01:05"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.280","rise":"+4.02%","volumn":"0","time":"01:10"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.280","rise":"+4.02%","volumn":"937","time":"01:15"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.280","rise":"+4.02%","volumn":"446","time":"01:20"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.210","rise":"+3.85%","volumn":"679","time":"01:25"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.220","rise":"+3.88%","volumn":"1728","time":"01:30"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.220","rise":"+3.88%","volumn":"287","time":"01:35"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.220","rise":"+3.88%","volumn":"165","time":"01:40"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.270","rise":"+3.99%","volumn":"506","time":"01:45"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.310","rise":"+4.09%","volumn":"950","time":"01:50"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.290","rise":"+4.04%","volumn":"768","time":"01:55"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.290","rise":"+4.04%","volumn":"445","time":"02:00"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.250","rise":"+3.95%","volumn":"559","time":"02:05"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.250","rise":"+3.95%","volumn":"329","time":"02:10"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.250","rise":"+3.95%","volumn":"973","time":"02:15"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.250","rise":"+3.95%","volumn":"626","time":"02:20"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.330","rise":"+4.13%","volumn":"813","time":"02:25"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.370","rise":"+4.23%","volumn":"988","time":"02:30"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.370","rise":"+4.23%","volumn":"402","time":"02:35"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.370","rise":"+4.23%","volumn":"952","time":"02:40"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.470","rise":"+4.46%","volumn":"1282","time":"02:45"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.480","rise":"+4.49%","volumn":"314","time":"02:50"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.420","rise":"+4.35%","volumn":"1393","time":"02:55"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.460","rise":"+4.44%","volumn":"488","time":"03:00"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.460","rise":"+4.44%","volumn":"123","time":"03:05"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.460","rise":"+4.44%","volumn":"1505","time":"03:10"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.470","rise":"+4.46%","volumn":"729","time":"03:15"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.550","rise":"+4.65%","volumn":"788","time":"03:20"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.580","rise":"+4.72%","volumn":"942","time":"03:25"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.580","rise":"+4.72%","volumn":"409","time":"03:30"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.650","rise":"+4.89%","volumn":"1790","time":"03:35"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.600","rise":"+4.77%","volumn":"2308","time":"03:40"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.600","rise":"+4.77%","volumn":"157","time":"03:45"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.620","rise":"+4.82%","volumn":"1278","time":"03:50"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.640","rise":"+4.86%","volumn":"346","time":"03:55"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.620","rise":"+4.82%","volumn":"1258","time":"04:00"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.600","rise":"+4.77%","volumn":"2951","time":"04:05"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.590","rise":"+4.75%","volumn":"1108","time":"04:10"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.540","rise":"+4.63%","volumn":"2830","time":"04:15"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.650","rise":"+4.89%","volumn":"1933","time":"04:20"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.710","rise":"+5.03%","volumn":"1735","time":"04:25"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.680","rise":"+4.96%","volumn":"2587","time":"04:30"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.720","rise":"+5.05%","volumn":"2466","time":"04:35"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.730","rise":"+5.07%","volumn":"2618","time":"04:40"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.770","rise":"+5.17%","volumn":"3030","time":"04:45"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.740","rise":"+5.10%","volumn":"4568","time":"04:50"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.890","rise":"+5.45%","volumn":"7492","time":"04:55"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.910","rise":"+5.50%","volumn":"6.94\u4e07","time":"05:00"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"45.100","rise":"+5.94%","volumn":"0","time":"22:30"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"45.090","rise":"+5.92%","volumn":"1.73\u4e07","time":"22:35"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"45.050","rise":"+5.83%","volumn":"2819","time":"22:40"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"45.230","rise":"+6.25%","volumn":"4686","time":"22:45"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"45.160","rise":"+6.08%","volumn":"2392","time":"22:50"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"45.050","rise":"+5.83%","volumn":"3881","time":"22:55"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"45.040","rise":"+5.80%","volumn":"4358","time":"23:00"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.950","rise":"+5.59%","volumn":"1.00\u4e07","time":"23:05"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.850","rise":"+5.36%","volumn":"4736","time":"23:10"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.910","rise":"+5.50%","volumn":"6066","time":"23:15"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.840","rise":"+5.33%","volumn":"3900","time":"23:20"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.730","rise":"+5.07%","volumn":"6258","time":"23:25"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.690","rise":"+4.98%","volumn":"8296","time":"23:30"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.760","rise":"+5.14%","volumn":"4560","time":"23:35"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.740","rise":"+5.10%","volumn":"5828","time":"23:40"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.790","rise":"+5.21%","volumn":"3417","time":"23:45"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.770","rise":"+5.17%","volumn":"1556","time":"23:50"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"44.780","rise":"+5.19%","volumn":"3632","time":"23:55"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.730","rise":"+5.07%","volumn":"4111","time":"00:00"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.590","rise":"+4.75%","volumn":"2669","time":"00:05"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.570","rise":"+4.70%","volumn":"5514","time":"00:10"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.510","rise":"+4.56%","volumn":"2512","time":"00:15"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.490","rise":"+4.51%","volumn":"1978","time":"00:20"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.470","rise":"+4.46%","volumn":"4243","time":"00:25"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.490","rise":"+4.51%","volumn":"4809","time":"00:30"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.580","rise":"+4.72%","volumn":"3263","time":"00:35"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.640","rise":"+4.86%","volumn":"4265","time":"00:40"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.610","rise":"+4.79%","volumn":"2637","time":"00:45"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.600","rise":"+4.77%","volumn":"1768","time":"00:50"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.620","rise":"+4.82%","volumn":"1115","time":"00:55"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.550","rise":"+4.65%","volumn":"2933","time":"01:00"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.640","rise":"+4.86%","volumn":"3875","time":"01:05"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.680","rise":"+4.96%","volumn":"3288","time":"01:10"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.740","rise":"+5.10%","volumn":"2300","time":"01:15"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.730","rise":"+5.07%","volumn":"3519","time":"01:20"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.790","rise":"+5.21%","volumn":"1611","time":"01:25"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.780","rise":"+5.19%","volumn":"2821","time":"01:30"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.790","rise":"+5.21%","volumn":"4549","time":"01:35"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.880","rise":"+5.43%","volumn":"3689","time":"01:40"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.890","rise":"+5.45%","volumn":"3543","time":"01:45"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.090","rise":"+5.92%","volumn":"4484","time":"01:50"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.080","rise":"+5.90%","volumn":"2037","time":"01:55"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.110","rise":"+5.97%","volumn":"1874","time":"02:00"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.110","rise":"+5.97%","volumn":"4085","time":"02:05"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.130","rise":"+6.01%","volumn":"1383","time":"02:10"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.130","rise":"+6.01%","volumn":"2292","time":"02:15"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.090","rise":"+5.92%","volumn":"2505","time":"02:20"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.130","rise":"+6.01%","volumn":"3967","time":"02:25"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.160","rise":"+6.08%","volumn":"3228","time":"02:30"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.160","rise":"+6.08%","volumn":"1812","time":"02:35"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.060","rise":"+5.85%","volumn":"4008","time":"02:40"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.040","rise":"+5.80%","volumn":"2993","time":"02:45"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.060","rise":"+5.85%","volumn":"2672","time":"02:50"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.120","rise":"+5.99%","volumn":"3968","time":"02:55"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.130","rise":"+6.01%","volumn":"2935","time":"03:00"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.210","rise":"+6.20%","volumn":"5715","time":"03:05"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.220","rise":"+6.23%","volumn":"1225","time":"03:10"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.260","rise":"+6.32%","volumn":"2770","time":"03:15"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.230","rise":"+6.25%","volumn":"3847","time":"03:20"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.210","rise":"+6.20%","volumn":"2541","time":"03:25"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.200","rise":"+6.18%","volumn":"2969","time":"03:30"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.170","rise":"+6.11%","volumn":"5482","time":"03:35"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.030","rise":"+5.78%","volumn":"4297","time":"03:40"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.030","rise":"+5.78%","volumn":"2958","time":"03:45"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.110","rise":"+5.97%","volumn":"3804","time":"03:50"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.110","rise":"+5.97%","volumn":"3251","time":"03:55"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.080","rise":"+5.90%","volumn":"5464","time":"04:00"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.020","rise":"+5.76%","volumn":"7893","time":"04:05"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.060","rise":"+5.85%","volumn":"2942","time":"04:10"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.040","rise":"+5.80%","volumn":"2656","time":"04:15"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.970","rise":"+5.64%","volumn":"5902","time":"04:20"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.940","rise":"+5.57%","volumn":"5882","time":"04:25"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.820","rise":"+5.29%","volumn":"8629","time":"04:30"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.790","rise":"+5.21%","volumn":"6935","time":"04:35"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.860","rise":"+5.38%","volumn":"6409","time":"04:40"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.920","rise":"+5.52%","volumn":"7709","time":"04:45"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.880","rise":"+5.43%","volumn":"9329","time":"04:50"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.980","rise":"+5.66%","volumn":"1.24\u4e07","time":"04:55"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.030","rise":"+5.78%","volumn":"3.89\u4e07","time":"05:00"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.340","rise":"+6.51%","volumn":"0","time":"22:30"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.470","rise":"+6.81%","volumn":"1.41\u4e07","time":"22:35"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.390","rise":"+6.62%","volumn":"3282","time":"22:40"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.400","rise":"+6.65%","volumn":"2387","time":"22:45"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.530","rise":"+6.95%","volumn":"1240","time":"22:50"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.430","rise":"+6.72%","volumn":"790","time":"22:55"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.400","rise":"+6.65%","volumn":"835","time":"23:00"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.090","rise":"+5.92%","volumn":"1728","time":"23:05"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.090","rise":"+5.92%","volumn":"1561","time":"23:10"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.060","rise":"+5.85%","volumn":"903","time":"23:15"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.940","rise":"+5.57%","volumn":"2111","time":"23:20"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.030","rise":"+5.78%","volumn":"941","time":"23:25"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.000","rise":"+5.71%","volumn":"760","time":"23:30"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.990","rise":"+5.68%","volumn":"898","time":"23:35"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"45.020","rise":"+5.76%","volumn":"2315","time":"23:40"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.930","rise":"+5.54%","volumn":"941","time":"23:45"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.930","rise":"+5.54%","volumn":"510","time":"23:50"},{"date":"2020\/01\/17\u661f\u671f\u4e94","price":"44.900","rise":"+5.47%","volumn":"378","time":"23:55"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"44.920","rise":"+5.52%","volumn":"2242","time":"00:00"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"44.970","rise":"+5.64%","volumn":"913","time":"00:05"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"44.950","rise":"+5.59%","volumn":"1581","time":"00:10"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.020","rise":"+5.76%","volumn":"1265","time":"00:15"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.130","rise":"+6.01%","volumn":"2704","time":"00:20"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+6.27%","volumn":"924","time":"00:25"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.200","rise":"+6.18%","volumn":"1634","time":"00:30"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.110","rise":"+5.97%","volumn":"1660","time":"00:35"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.110","rise":"+5.97%","volumn":"659","time":"00:40"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.170","rise":"+6.11%","volumn":"1207","time":"00:45"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.230","rise":"+6.25%","volumn":"2006","time":"00:50"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+6.41%","volumn":"1204","time":"00:55"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+6.41%","volumn":"1839","time":"01:00"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+6.27%","volumn":"860","time":"01:05"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.250","rise":"+6.30%","volumn":"782","time":"01:10"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+6.41%","volumn":"1860","time":"01:15"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.300","rise":"+6.41%","volumn":"664","time":"01:20"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.270","rise":"+6.34%","volumn":"867","time":"01:25"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.290","rise":"+6.39%","volumn":"2483","time":"01:30"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.290","rise":"+6.39%","volumn":"692","time":"01:35"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.330","rise":"+6.48%","volumn":"1195","time":"01:40"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.330","rise":"+6.48%","volumn":"2536","time":"01:45"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.340","rise":"+6.51%","volumn":"2426","time":"01:50"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.310","rise":"+6.44%","volumn":"1834","time":"01:55"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.320","rise":"+6.46%","volumn":"278","time":"02:00"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.290","rise":"+6.39%","volumn":"2092","time":"02:05"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.260","rise":"+6.32%","volumn":"507","time":"02:10"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.260","rise":"+6.32%","volumn":"367","time":"02:15"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.350","rise":"+6.53%","volumn":"5734","time":"02:20"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.340","rise":"+6.51%","volumn":"4359","time":"02:25"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.400","rise":"+6.65%","volumn":"1680","time":"02:30"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.400","rise":"+6.65%","volumn":"799","time":"02:35"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.400","rise":"+6.65%","volumn":"6161","time":"02:40"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.370","rise":"+6.58%","volumn":"3006","time":"02:45"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+6.62%","volumn":"1611","time":"02:50"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+6.62%","volumn":"829","time":"02:55"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+6.60%","volumn":"724","time":"03:00"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+6.62%","volumn":"1342","time":"03:05"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+6.62%","volumn":"3555","time":"03:10"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.360","rise":"+6.55%","volumn":"836","time":"03:15"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+6.60%","volumn":"788","time":"03:20"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.380","rise":"+6.60%","volumn":"273","time":"03:25"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.390","rise":"+6.62%","volumn":"1425","time":"03:30"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.310","rise":"+6.44%","volumn":"6988","time":"03:35"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.230","rise":"+6.25%","volumn":"4583","time":"03:40"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.160","rise":"+6.08%","volumn":"4920","time":"03:45"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.180","rise":"+6.13%","volumn":"4166","time":"03:50"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.150","rise":"+6.06%","volumn":"3126","time":"03:55"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.220","rise":"+6.23%","volumn":"6384","time":"04:00"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.150","rise":"+6.06%","volumn":"5835","time":"04:05"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.210","rise":"+6.20%","volumn":"6641","time":"04:10"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.200","rise":"+6.18%","volumn":"4334","time":"04:15"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.180","rise":"+6.13%","volumn":"5219","time":"04:20"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.180","rise":"+6.13%","volumn":"5397","time":"04:25"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.200","rise":"+6.18%","volumn":"6069","time":"04:30"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.170","rise":"+6.11%","volumn":"1.32\u4e07","time":"04:35"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.240","rise":"+6.27%","volumn":"8533","time":"04:40"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.220","rise":"+6.23%","volumn":"7661","time":"04:45"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.120","rise":"+5.99%","volumn":"1.71\u4e07","time":"04:50"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.150","rise":"+6.06%","volumn":"1.66\u4e07","time":"04:55"},{"date":"2020\/01\/18\u661f\u671f\u516d","price":"45.160","rise":"+6.08%","volumn":"5.71\u4e07","time":"05:00"}]},"monthlyTendency":{"points":"22","cx":{"o":["2019\/12\/17","2020\/01\/17"]},"cy":{"o":["46.106","44.242","42.378","40.514","38.650"]},"cyrate":{"o":["+10.28%","+5.82%","+1.36%","-3.10%","-7.56%"]},"p":[{"date":"2019\/12\/17 \u661f\u671f\u4e8c","price":"41.810","rise":"-2.68%","volumn":"32.35\u4e07","time":"00:00"},{"date":"2019\/12\/18 \u661f\u671f\u4e09","price":"40.980","rise":"-1.99%","volumn":"34.27\u4e07","time":"00:00"},{"date":"2019\/12\/19 \u661f\u671f\u56db","price":"39.950","rise":"-2.51%","volumn":"35.13\u4e07","time":"00:00"},{"date":"2019\/12\/20 \u661f\u671f\u4e94","price":"40.620","rise":"+1.68%","volumn":"81.41\u4e07","time":"00:00"},{"date":"2019\/12\/23 \u661f\u671f\u4e00","price":"40.480","rise":"-0.34%","volumn":"20.69\u4e07","time":"00:00"},{"date":"2019\/12\/24 \u661f\u671f\u4e8c","price":"40.650","rise":"+0.42%","volumn":"11.93\u4e07","time":"00:00"},{"date":"2019\/12\/26 \u661f\u671f\u56db","price":"39.630","rise":"-2.51%","volumn":"31.44\u4e07","time":"00:00"},{"date":"2019\/12\/27 \u661f\u671f\u4e94","price":"39.780","rise":"+0.38%","volumn":"13.09\u4e07","time":"00:00"},{"date":"2019\/12\/30 \u661f\u671f\u4e00","price":"39.640","rise":"-0.35%","volumn":"13.08\u4e07","time":"00:00"},{"date":"2019\/12\/31 \u661f\u671f\u4e8c","price":"39.350","rise":"-0.73%","volumn":"14.45\u4e07","time":"00:00"},{"date":"2020\/01\/02 \u661f\u671f\u56db","price":"39.770","rise":"+1.07%","volumn":"25.88\u4e07","time":"00:00"},{"date":"2020\/01\/03 \u661f\u671f\u4e94","price":"40.010","rise":"+0.60%","volumn":"25.84\u4e07","time":"00:00"},{"date":"2020\/01\/06 \u661f\u671f\u4e00","price":"40.630","rise":"+1.55%","volumn":"21.73\u4e07","time":"00:00"},{"date":"2020\/01\/07 \u661f\u671f\u4e8c","price":"41.530","rise":"+2.22%","volumn":"24.42\u4e07","time":"00:00"},{"date":"2020\/01\/08 \u661f\u671f\u4e09","price":"42.380","rise":"+2.05%","volumn":"39.88\u4e07","time":"00:00"},{"date":"2020\/01\/09 \u661f\u671f\u56db","price":"42.350","rise":"-0.07%","volumn":"26.07\u4e07","time":"00:00"},{"date":"2020\/01\/10 \u661f\u671f\u4e94","price":"42.570","rise":"+0.52%","volumn":"24.96\u4e07","time":"00:00"},{"date":"2020\/01\/13 \u661f\u671f\u4e00","price":"43.570","rise":"+2.35%","volumn":"26.46\u4e07","time":"00:00"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.700","rise":"+0.30%","volumn":"28.35\u4e07","time":"00:00"},{"date":"2020\/01\/15 \u661f\u671f\u4e09","price":"44.910","rise":"+2.77%","volumn":"19.23\u4e07","time":"00:00"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"45.030","rise":"+0.27%","volumn":"36.90\u4e07","time":"00:00"},{"date":"2020\/01\/17 \u661f\u671f\u4e94","price":"45.160","rise":"+0.29%","volumn":"29.20\u4e07","time":"00:00"}]},"yearlyTendency":{"points":"253","cx":{"o":["2019\/01\/17","2020\/01\/17"]},"cy":{"o":["47.036","41.209","35.383","29.557","23.730"]},"cyrate":{"o":["+87.99%","+64.70%","+41.42%","+18.13%","-5.16%"]},"p":[{"date":"2019\/01\/17 \u661f\u671f\u56db","price":"25.020","rise":"+1.13%","volumn":"26.58\u4e07","time":"00:00"},{"date":"2019\/01\/18 \u661f\u671f\u4e94","price":"24.670","rise":"-1.40%","volumn":"19.53\u4e07","time":"00:00"},{"date":"2019\/01\/22 \u661f\u671f\u4e8c","price":"24.150","rise":"-2.11%","volumn":"20.30\u4e07","time":"00:00"},{"date":"2019\/01\/23 \u661f\u671f\u4e09","price":"24.610","rise":"+1.90%","volumn":"12.86\u4e07","time":"00:00"},{"date":"2019\/01\/24 \u661f\u671f\u56db","price":"25.250","rise":"+2.60%","volumn":"35.10\u4e07","time":"00:00"},{"date":"2019\/01\/25 \u661f\u671f\u4e94","price":"25.170","rise":"-0.32%","volumn":"20.85\u4e07","time":"00:00"},{"date":"2019\/01\/28 \u661f\u671f\u4e00","price":"24.950","rise":"-0.87%","volumn":"20.61\u4e07","time":"00:00"},{"date":"2019\/01\/29 \u661f\u671f\u4e8c","price":"25.300","rise":"+1.40%","volumn":"14.93\u4e07","time":"00:00"},{"date":"2019\/01\/30 \u661f\u671f\u4e09","price":"25.490","rise":"+0.75%","volumn":"16.97\u4e07","time":"00:00"},{"date":"2019\/01\/31 \u661f\u671f\u56db","price":"26.490","rise":"+3.92%","volumn":"23.04\u4e07","time":"00:00"},{"date":"2019\/02\/01 \u661f\u671f\u4e94","price":"26.640","rise":"+0.57%","volumn":"10.44\u4e07","time":"00:00"},{"date":"2019\/02\/04 \u661f\u671f\u4e00","price":"25.780","rise":"-3.23%","volumn":"29.26\u4e07","time":"00:00"},{"date":"2019\/02\/05 \u661f\u671f\u4e8c","price":"29.420","rise":"+14.12%","volumn":"65.11\u4e07","time":"00:00"},{"date":"2019\/02\/06 \u661f\u671f\u4e09","price":"28.250","rise":"-3.98%","volumn":"30.56\u4e07","time":"00:00"},{"date":"2019\/02\/07 \u661f\u671f\u56db","price":"27.670","rise":"-2.05%","volumn":"26.17\u4e07","time":"00:00"},{"date":"2019\/02\/08 \u661f\u671f\u4e94","price":"27.330","rise":"-1.23%","volumn":"14.58\u4e07","time":"00:00"},{"date":"2019\/02\/11 \u661f\u671f\u4e00","price":"26.950","rise":"-1.39%","volumn":"10.55\u4e07","time":"00:00"},{"date":"2019\/02\/12 \u661f\u671f\u4e8c","price":"28.500","rise":"+5.75%","volumn":"33.44\u4e07","time":"00:00"},{"date":"2019\/02\/13 \u661f\u671f\u4e09","price":"28.140","rise":"-1.26%","volumn":"27.12\u4e07","time":"00:00"},{"date":"2019\/02\/14 \u661f\u671f\u56db","price":"27.570","rise":"-2.03%","volumn":"15.14\u4e07","time":"00:00"},{"date":"2019\/02\/15 \u661f\u671f\u4e94","price":"27.290","rise":"-1.02%","volumn":"18.27\u4e07","time":"00:00"},{"date":"2019\/02\/19 \u661f\u671f\u4e8c","price":"27.620","rise":"+1.21%","volumn":"40.18\u4e07","time":"00:00"},{"date":"2019\/02\/20 \u661f\u671f\u4e09","price":"27.350","rise":"-0.98%","volumn":"17.64\u4e07","time":"00:00"},{"date":"2019\/02\/21 \u661f\u671f\u56db","price":"27.550","rise":"+0.73%","volumn":"14.02\u4e07","time":"00:00"},{"date":"2019\/02\/22 \u661f\u671f\u4e94","price":"27.510","rise":"-0.15%","volumn":"15.83\u4e07","time":"00:00"},{"date":"2019\/02\/25 \u661f\u671f\u4e00","price":"26.860","rise":"-2.36%","volumn":"14.74\u4e07","time":"00:00"},{"date":"2019\/02\/26 \u661f\u671f\u4e8c","price":"26.740","rise":"-0.45%","volumn":"22.77\u4e07","time":"00:00"},{"date":"2019\/02\/27 \u661f\u671f\u4e09","price":"26.550","rise":"-0.71%","volumn":"15.02\u4e07","time":"00:00"},{"date":"2019\/02\/28 \u661f\u671f\u56db","price":"26.040","rise":"-1.92%","volumn":"13.07\u4e07","time":"00:00"},{"date":"2019\/03\/01 \u661f\u671f\u4e94","price":"25.930","rise":"-0.42%","volumn":"19.80\u4e07","time":"00:00"},{"date":"2019\/03\/04 \u661f\u671f\u4e00","price":"26.150","rise":"+0.85%","volumn":"28.57\u4e07","time":"00:00"},{"date":"2019\/03\/05 \u661f\u671f\u4e8c","price":"25.490","rise":"-2.52%","volumn":"16.69\u4e07","time":"00:00"},{"date":"2019\/03\/06 \u661f\u671f\u4e09","price":"25.080","rise":"-1.61%","volumn":"13.55\u4e07","time":"00:00"},{"date":"2019\/03\/07 \u661f\u671f\u56db","price":"25.750","rise":"+2.67%","volumn":"24.27\u4e07","time":"00:00"},{"date":"2019\/03\/08 \u661f\u671f\u4e94","price":"26.050","rise":"+1.17%","volumn":"15.09\u4e07","time":"00:00"},{"date":"2019\/03\/11 \u661f\u671f\u4e00","price":"26.590","rise":"+2.07%","volumn":"13.49\u4e07","time":"00:00"},{"date":"2019\/03\/12 \u661f\u671f\u4e8c","price":"26.520","rise":"-0.26%","volumn":"14.66\u4e07","time":"00:00"},{"date":"2019\/03\/13 \u661f\u671f\u4e09","price":"26.470","rise":"-0.19%","volumn":"38.77\u4e07","time":"00:00"},{"date":"2019\/03\/14 \u661f\u671f\u56db","price":"26.200","rise":"-1.02%","volumn":"10.43\u4e07","time":"00:00"},{"date":"2019\/03\/15 \u661f\u671f\u4e94","price":"26.010","rise":"-0.73%","volumn":"38.28\u4e07","time":"00:00"},{"date":"2019\/03\/18 \u661f\u671f\u4e00","price":"26.140","rise":"+0.50%","volumn":"15.98\u4e07","time":"00:00"},{"date":"2019\/03\/19 \u661f\u671f\u4e8c","price":"25.680","rise":"-1.76%","volumn":"10.81\u4e07","time":"00:00"},{"date":"2019\/03\/20 \u661f\u671f\u4e09","price":"25.500","rise":"-0.70%","volumn":"19.87\u4e07","time":"00:00"},{"date":"2019\/03\/21 \u661f\u671f\u56db","price":"26.420","rise":"+3.61%","volumn":"39.96\u4e07","time":"00:00"},{"date":"2019\/03\/22 \u661f\u671f\u4e94","price":"26.420","rise":"0.00%","volumn":"20.14\u4e07","time":"00:00"},{"date":"2019\/03\/25 \u661f\u671f\u4e00","price":"27.170","rise":"+2.84%","volumn":"29.36\u4e07","time":"00:00"},{"date":"2019\/03\/26 \u661f\u671f\u4e8c","price":"26.840","rise":"-1.21%","volumn":"21.30\u4e07","time":"00:00"},{"date":"2019\/03\/27 \u661f\u671f\u4e09","price":"27.660","rise":"+3.06%","volumn":"27.21\u4e07","time":"00:00"},{"date":"2019\/03\/28 \u661f\u671f\u56db","price":"27.050","rise":"-2.21%","volumn":"14.55\u4e07","time":"00:00"},{"date":"2019\/03\/29 \u661f\u671f\u4e94","price":"26.620","rise":"-1.59%","volumn":"24.37\u4e07","time":"00:00"},{"date":"2019\/04\/01 \u661f\u671f\u4e00","price":"26.660","rise":"+0.15%","volumn":"27.50\u4e07","time":"00:00"},{"date":"2019\/04\/02 \u661f\u671f\u4e8c","price":"26.620","rise":"-0.15%","volumn":"22.91\u4e07","time":"00:00"},{"date":"2019\/04\/03 \u661f\u671f\u4e09","price":"26.360","rise":"-0.98%","volumn":"19.86\u4e07","time":"00:00"},{"date":"2019\/04\/04 \u661f\u671f\u56db","price":"26.880","rise":"+1.97%","volumn":"52.99\u4e07","time":"00:00"},{"date":"2019\/04\/05 \u661f\u671f\u4e94","price":"27.390","rise":"+1.90%","volumn":"22.78\u4e07","time":"00:00"},{"date":"2019\/04\/08 \u661f\u671f\u4e00","price":"27.660","rise":"+0.99%","volumn":"20.51\u4e07","time":"00:00"},{"date":"2019\/04\/09 \u661f\u671f\u4e8c","price":"27.480","rise":"-0.65%","volumn":"19.98\u4e07","time":"00:00"},{"date":"2019\/04\/10 \u661f\u671f\u4e09","price":"28.000","rise":"+1.89%","volumn":"20.98\u4e07","time":"00:00"},{"date":"2019\/04\/11 \u661f\u671f\u56db","price":"28.590","rise":"+2.11%","volumn":"18.87\u4e07","time":"00:00"},{"date":"2019\/04\/12 \u661f\u671f\u4e94","price":"28.180","rise":"-1.43%","volumn":"14.39\u4e07","time":"00:00"},{"date":"2019\/04\/15 \u661f\u671f\u4e00","price":"28.110","rise":"-0.25%","volumn":"7.77\u4e07","time":"00:00"},{"date":"2019\/04\/16 \u661f\u671f\u4e8c","price":"28.170","rise":"+0.21%","volumn":"8.81\u4e07","time":"00:00"},{"date":"2019\/04\/17 \u661f\u671f\u4e09","price":"28.300","rise":"+0.46%","volumn":"12.73\u4e07","time":"00:00"},{"date":"2019\/04\/18 \u661f\u671f\u56db","price":"28.620","rise":"+1.13%","volumn":"7.61\u4e07","time":"00:00"},{"date":"2019\/04\/22 \u661f\u671f\u4e00","price":"27.880","rise":"-2.59%","volumn":"13.82\u4e07","time":"00:00"},{"date":"2019\/04\/23 \u661f\u671f\u4e8c","price":"28.280","rise":"+1.43%","volumn":"17.06\u4e07","time":"00:00"},{"date":"2019\/04\/24 \u661f\u671f\u4e09","price":"27.800","rise":"-1.70%","volumn":"40.93\u4e07","time":"00:00"},{"date":"2019\/04\/25 \u661f\u671f\u56db","price":"27.800","rise":"0.00%","volumn":"39.56\u4e07","time":"00:00"},{"date":"2019\/04\/26 \u661f\u671f\u4e94","price":"27.800","rise":"0.00%","volumn":"28.92\u4e07","time":"00:00"},{"date":"2019\/04\/29 \u661f\u671f\u4e00","price":"27.750","rise":"-0.18%","volumn":"15.51\u4e07","time":"00:00"},{"date":"2019\/04\/30 \u661f\u671f\u4e8c","price":"28.170","rise":"+1.51%","volumn":"28.18\u4e07","time":"00:00"},{"date":"2019\/05\/01 \u661f\u671f\u4e09","price":"28.570","rise":"+1.42%","volumn":"41.30\u4e07","time":"00:00"},{"date":"2019\/05\/02 \u661f\u671f\u56db","price":"29.040","rise":"+1.65%","volumn":"30.78\u4e07","time":"00:00"},{"date":"2019\/05\/03 \u661f\u671f\u4e94","price":"29.070","rise":"+0.10%","volumn":"20.55\u4e07","time":"00:00"},{"date":"2019\/05\/06 \u661f\u671f\u4e00","price":"29.280","rise":"+0.72%","volumn":"16.60\u4e07","time":"00:00"},{"date":"2019\/05\/07 \u661f\u671f\u4e8c","price":"28.320","rise":"-3.28%","volumn":"12.84\u4e07","time":"00:00"},{"date":"2019\/05\/08 \u661f\u671f\u4e09","price":"28.170","rise":"-0.53%","volumn":"22.32\u4e07","time":"00:00"},{"date":"2019\/05\/09 \u661f\u671f\u56db","price":"28.580","rise":"+1.46%","volumn":"16.27\u4e07","time":"00:00"},{"date":"2019\/05\/10 \u661f\u671f\u4e94","price":"28.440","rise":"-0.49%","volumn":"10.61\u4e07","time":"00:00"},{"date":"2019\/05\/13 \u661f\u671f\u4e00","price":"28.610","rise":"+0.60%","volumn":"24.06\u4e07","time":"00:00"},{"date":"2019\/05\/14 \u661f\u671f\u4e8c","price":"29.390","rise":"+2.73%","volumn":"16.94\u4e07","time":"00:00"},{"date":"2019\/05\/15 \u661f\u671f\u4e09","price":"29.390","rise":"0.00%","volumn":"15.72\u4e07","time":"00:00"},{"date":"2019\/05\/16 \u661f\u671f\u56db","price":"29.910","rise":"+1.77%","volumn":"9.79\u4e07","time":"00:00"},{"date":"2019\/05\/17 \u661f\u671f\u4e94","price":"29.340","rise":"-1.91%","volumn":"17.83\u4e07","time":"00:00"},{"date":"2019\/05\/20 \u661f\u671f\u4e00","price":"28.380","rise":"-3.27%","volumn":"10.31\u4e07","time":"00:00"},{"date":"2019\/05\/21 \u661f\u671f\u4e8c","price":"28.750","rise":"+1.30%","volumn":"10.04\u4e07","time":"00:00"},{"date":"2019\/05\/22 \u661f\u671f\u4e09","price":"28.380","rise":"-1.29%","volumn":"15.43\u4e07","time":"00:00"},{"date":"2019\/05\/23 \u661f\u671f\u56db","price":"27.790","rise":"-2.08%","volumn":"20.28\u4e07","time":"00:00"},{"date":"2019\/05\/24 \u661f\u671f\u4e94","price":"28.370","rise":"+2.09%","volumn":"29.89\u4e07","time":"00:00"},{"date":"2019\/05\/28 \u661f\u671f\u4e8c","price":"28.330","rise":"-0.14%","volumn":"16.08\u4e07","time":"00:00"},{"date":"2019\/05\/29 \u661f\u671f\u4e09","price":"27.950","rise":"-1.34%","volumn":"13.75\u4e07","time":"00:00"},{"date":"2019\/05\/30 \u661f\u671f\u56db","price":"27.750","rise":"-0.72%","volumn":"10.25\u4e07","time":"00:00"},{"date":"2019\/05\/31 \u661f\u671f\u4e94","price":"27.380","rise":"-1.33%","volumn":"15.66\u4e07","time":"00:00"},{"date":"2019\/06\/03 \u661f\u671f\u4e00","price":"28.190","rise":"+2.96%","volumn":"34.74\u4e07","time":"00:00"},{"date":"2019\/06\/04 \u661f\u671f\u4e8c","price":"28.230","rise":"+0.14%","volumn":"36.57\u4e07","time":"00:00"},{"date":"2019\/06\/05 \u661f\u671f\u4e09","price":"28.670","rise":"+1.56%","volumn":"22.78\u4e07","time":"00:00"},{"date":"2019\/06\/06 \u661f\u671f\u56db","price":"28.320","rise":"-1.22%","volumn":"14.50\u4e07","time":"00:00"},{"date":"2019\/06\/07 \u661f\u671f\u4e94","price":"28.690","rise":"+1.31%","volumn":"10.61\u4e07","time":"00:00"},{"date":"2019\/06\/10 \u661f\u671f\u4e00","price":"28.510","rise":"-0.63%","volumn":"13.47\u4e07","time":"00:00"},{"date":"2019\/06\/11 \u661f\u671f\u4e8c","price":"28.090","rise":"-1.47%","volumn":"19.27\u4e07","time":"00:00"},{"date":"2019\/06\/12 \u661f\u671f\u4e09","price":"28.370","rise":"+1.00%","volumn":"17.11\u4e07","time":"00:00"},{"date":"2019\/06\/13 \u661f\u671f\u56db","price":"28.490","rise":"+0.42%","volumn":"16.11\u4e07","time":"00:00"},{"date":"2019\/06\/14 \u661f\u671f\u4e94","price":"28.800","rise":"+1.09%","volumn":"18.63\u4e07","time":"00:00"},{"date":"2019\/06\/17 \u661f\u671f\u4e00","price":"28.350","rise":"-1.56%","volumn":"15.94\u4e07","time":"00:00"},{"date":"2019\/06\/18 \u661f\u671f\u4e8c","price":"28.300","rise":"-0.18%","volumn":"28.57\u4e07","time":"00:00"},{"date":"2019\/06\/19 \u661f\u671f\u4e09","price":"28.220","rise":"-0.28%","volumn":"21.32\u4e07","time":"00:00"},{"date":"2019\/06\/20 \u661f\u671f\u56db","price":"28.640","rise":"+1.49%","volumn":"19.73\u4e07","time":"00:00"},{"date":"2019\/06\/21 \u661f\u671f\u4e94","price":"27.540","rise":"-3.84%","volumn":"34.15\u4e07","time":"00:00"},{"date":"2019\/06\/24 \u661f\u671f\u4e00","price":"27.900","rise":"+1.31%","volumn":"34.05\u4e07","time":"00:00"},{"date":"2019\/06\/25 \u661f\u671f\u4e8c","price":"27.140","rise":"-2.72%","volumn":"20.42\u4e07","time":"00:00"},{"date":"2019\/06\/26 \u661f\u671f\u4e09","price":"27.060","rise":"-0.29%","volumn":"11.98\u4e07","time":"00:00"},{"date":"2019\/06\/27 \u661f\u671f\u56db","price":"28.080","rise":"+3.77%","volumn":"20.83\u4e07","time":"00:00"},{"date":"2019\/06\/28 \u661f\u671f\u4e94","price":"28.540","rise":"+1.64%","volumn":"46.09\u4e07","time":"00:00"},{"date":"2019\/07\/01 \u661f\u671f\u4e00","price":"28.740","rise":"+0.70%","volumn":"19.17\u4e07","time":"00:00"},{"date":"2019\/07\/02 \u661f\u671f\u4e8c","price":"28.920","rise":"+0.63%","volumn":"22.26\u4e07","time":"00:00"},{"date":"2019\/07\/03 \u661f\u671f\u4e09","price":"29.110","rise":"+0.66%","volumn":"6.04\u4e07","time":"00:00"},{"date":"2019\/07\/05 \u661f\u671f\u4e94","price":"28.590","rise":"-1.79%","volumn":"6.23\u4e07","time":"00:00"},{"date":"2019\/07\/08 \u661f\u671f\u4e00","price":"28.990","rise":"+1.40%","volumn":"11.03\u4e07","time":"00:00"},{"date":"2019\/07\/09 \u661f\u671f\u4e8c","price":"28.840","rise":"-0.52%","volumn":"18.24\u4e07","time":"00:00"},{"date":"2019\/07\/10 \u661f\u671f\u4e09","price":"29.130","rise":"+1.01%","volumn":"12.76\u4e07","time":"00:00"},{"date":"2019\/07\/11 \u661f\u671f\u56db","price":"28.970","rise":"-0.55%","volumn":"9.38\u4e07","time":"00:00"},{"date":"2019\/07\/12 \u661f\u671f\u4e94","price":"29.760","rise":"+2.73%","volumn":"10.40\u4e07","time":"00:00"},{"date":"2019\/07\/15 \u661f\u671f\u4e00","price":"29.450","rise":"-1.04%","volumn":"5.04\u4e07","time":"00:00"},{"date":"2019\/07\/16 \u661f\u671f\u4e8c","price":"29.920","rise":"+1.60%","volumn":"11.41\u4e07","time":"00:00"},{"date":"2019\/07\/17 \u661f\u671f\u4e09","price":"30.010","rise":"+0.30%","volumn":"15.87\u4e07","time":"00:00"},{"date":"2019\/07\/18 \u661f\u671f\u56db","price":"30.010","rise":"0.00%","volumn":"8.71\u4e07","time":"00:00"},{"date":"2019\/07\/19 \u661f\u671f\u4e94","price":"29.630","rise":"-1.27%","volumn":"10.71\u4e07","time":"00:00"},{"date":"2019\/07\/22 \u661f\u671f\u4e00","price":"29.560","rise":"-0.24%","volumn":"13.91\u4e07","time":"00:00"},{"date":"2019\/07\/23 \u661f\u671f\u4e8c","price":"28.920","rise":"-2.17%","volumn":"21.20\u4e07","time":"00:00"},{"date":"2019\/07\/24 \u661f\u671f\u4e09","price":"31.850","rise":"+10.13%","volumn":"68.20\u4e07","time":"00:00"},{"date":"2019\/07\/25 \u661f\u671f\u56db","price":"33.190","rise":"+4.21%","volumn":"66.76\u4e07","time":"00:00"},{"date":"2019\/07\/26 \u661f\u671f\u4e94","price":"34.060","rise":"+2.62%","volumn":"64.26\u4e07","time":"00:00"},{"date":"2019\/07\/29 \u661f\u671f\u4e00","price":"34.990","rise":"+2.73%","volumn":"34.45\u4e07","time":"00:00"},{"date":"2019\/07\/30 \u661f\u671f\u4e8c","price":"35.550","rise":"+1.60%","volumn":"59.50\u4e07","time":"00:00"},{"date":"2019\/07\/31 \u661f\u671f\u4e09","price":"35.370","rise":"-0.51%","volumn":"43.91\u4e07","time":"00:00"},{"date":"2019\/08\/01 \u661f\u671f\u56db","price":"36.090","rise":"+2.04%","volumn":"42.87\u4e07","time":"00:00"},{"date":"2019\/08\/02 \u661f\u671f\u4e94","price":"35.850","rise":"-0.67%","volumn":"41.60\u4e07","time":"00:00"},{"date":"2019\/08\/05 \u661f\u671f\u4e00","price":"34.850","rise":"-2.79%","volumn":"29.64\u4e07","time":"00:00"},{"date":"2019\/08\/06 \u661f\u671f\u4e8c","price":"34.830","rise":"-0.06%","volumn":"44.22\u4e07","time":"00:00"},{"date":"2019\/08\/07 \u661f\u671f\u4e09","price":"35.450","rise":"+1.78%","volumn":"18.66\u4e07","time":"00:00"},{"date":"2019\/08\/08 \u661f\u671f\u56db","price":"35.610","rise":"+0.45%","volumn":"39.09\u4e07","time":"00:00"},{"date":"2019\/08\/09 \u661f\u671f\u4e94","price":"35.240","rise":"-1.04%","volumn":"20.38\u4e07","time":"00:00"},{"date":"2019\/08\/12 \u661f\u671f\u4e00","price":"35.540","rise":"+0.85%","volumn":"16.06\u4e07","time":"00:00"},{"date":"2019\/08\/13 \u661f\u671f\u4e8c","price":"36.070","rise":"+1.49%","volumn":"14.63\u4e07","time":"00:00"},{"date":"2019\/08\/14 \u661f\u671f\u4e09","price":"35.070","rise":"-2.77%","volumn":"24.72\u4e07","time":"00:00"},{"date":"2019\/08\/15 \u661f\u671f\u56db","price":"34.780","rise":"-0.83%","volumn":"26.53\u4e07","time":"00:00"},{"date":"2019\/08\/16 \u661f\u671f\u4e94","price":"35.360","rise":"+1.67%","volumn":"51.73\u4e07","time":"00:00"},{"date":"2019\/08\/19 \u661f\u671f\u4e00","price":"35.880","rise":"+1.47%","volumn":"17.90\u4e07","time":"00:00"},{"date":"2019\/08\/20 \u661f\u671f\u4e8c","price":"36.350","rise":"+1.31%","volumn":"45.12\u4e07","time":"00:00"},{"date":"2019\/08\/21 \u661f\u671f\u4e09","price":"36.740","rise":"+1.07%","volumn":"21.24\u4e07","time":"00:00"},{"date":"2019\/08\/22 \u661f\u671f\u56db","price":"36.950","rise":"+0.57%","volumn":"18.20\u4e07","time":"00:00"},{"date":"2019\/08\/23 \u661f\u671f\u4e94","price":"36.070","rise":"-2.38%","volumn":"18.28\u4e07","time":"00:00"},{"date":"2019\/08\/26 \u661f\u671f\u4e00","price":"35.980","rise":"-0.25%","volumn":"18.34\u4e07","time":"00:00"},{"date":"2019\/08\/27 \u661f\u671f\u4e8c","price":"35.540","rise":"-1.22%","volumn":"13.38\u4e07","time":"00:00"},{"date":"2019\/08\/28 \u661f\u671f\u4e09","price":"35.910","rise":"+1.04%","volumn":"14.30\u4e07","time":"00:00"},{"date":"2019\/08\/29 \u661f\u671f\u56db","price":"36.340","rise":"+1.20%","volumn":"23.19\u4e07","time":"00:00"},{"date":"2019\/08\/30 \u661f\u671f\u4e94","price":"36.140","rise":"-0.55%","volumn":"39.02\u4e07","time":"00:00"},{"date":"2019\/09\/03 \u661f\u671f\u4e8c","price":"35.940","rise":"-0.55%","volumn":"23.66\u4e07","time":"00:00"},{"date":"2019\/09\/04 \u661f\u671f\u4e09","price":"36.300","rise":"+1.00%","volumn":"22.44\u4e07","time":"00:00"},{"date":"2019\/09\/05 \u661f\u671f\u56db","price":"36.310","rise":"+0.03%","volumn":"30.17\u4e07","time":"00:00"},{"date":"2019\/09\/06 \u661f\u671f\u4e94","price":"35.940","rise":"-1.02%","volumn":"19.31\u4e07","time":"00:00"},{"date":"2019\/09\/09 \u661f\u671f\u4e00","price":"36.420","rise":"+1.34%","volumn":"22.59\u4e07","time":"00:00"},{"date":"2019\/09\/10 \u661f\u671f\u4e8c","price":"35.840","rise":"-1.59%","volumn":"23.87\u4e07","time":"00:00"},{"date":"2019\/09\/11 \u661f\u671f\u4e09","price":"36.480","rise":"+1.79%","volumn":"24.16\u4e07","time":"00:00"},{"date":"2019\/09\/12 \u661f\u671f\u56db","price":"37.370","rise":"+2.44%","volumn":"36.92\u4e07","time":"00:00"},{"date":"2019\/09\/13 \u661f\u671f\u4e94","price":"37.230","rise":"-0.37%","volumn":"25.43\u4e07","time":"00:00"},{"date":"2019\/09\/16 \u661f\u671f\u4e00","price":"37.120","rise":"-0.30%","volumn":"24.51\u4e07","time":"00:00"},{"date":"2019\/09\/17 \u661f\u671f\u4e8c","price":"37.480","rise":"+0.97%","volumn":"15.45\u4e07","time":"00:00"},{"date":"2019\/09\/18 \u661f\u671f\u4e09","price":"37.550","rise":"+0.19%","volumn":"30.51\u4e07","time":"00:00"},{"date":"2019\/09\/19 \u661f\u671f\u56db","price":"37.970","rise":"+1.12%","volumn":"13.95\u4e07","time":"00:00"},{"date":"2019\/09\/20 \u661f\u671f\u4e94","price":"37.650","rise":"-0.84%","volumn":"63.77\u4e07","time":"00:00"},{"date":"2019\/09\/23 \u661f\u671f\u4e00","price":"37.620","rise":"-0.08%","volumn":"21.21\u4e07","time":"00:00"},{"date":"2019\/09\/24 \u661f\u671f\u4e8c","price":"37.500","rise":"-0.32%","volumn":"23.34\u4e07","time":"00:00"},{"date":"2019\/09\/25 \u661f\u671f\u4e09","price":"37.980","rise":"+1.28%","volumn":"19.20\u4e07","time":"00:00"},{"date":"2019\/09\/26 \u661f\u671f\u56db","price":"37.550","rise":"-1.13%","volumn":"13.34\u4e07","time":"00:00"},{"date":"2019\/09\/27 \u661f\u671f\u4e94","price":"37.000","rise":"-1.46%","volumn":"17.08\u4e07","time":"00:00"},{"date":"2019\/09\/30 \u661f\u671f\u4e00","price":"37.650","rise":"+1.76%","volumn":"40.68\u4e07","time":"00:00"},{"date":"2019\/10\/01 \u661f\u671f\u4e8c","price":"37.260","rise":"-1.04%","volumn":"20.02\u4e07","time":"00:00"},{"date":"2019\/10\/02 \u661f\u671f\u4e09","price":"37.090","rise":"-0.46%","volumn":"24.48\u4e07","time":"00:00"},{"date":"2019\/10\/03 \u661f\u671f\u56db","price":"36.960","rise":"-0.35%","volumn":"14.67\u4e07","time":"00:00"},{"date":"2019\/10\/04 \u661f\u671f\u4e94","price":"38.050","rise":"+2.95%","volumn":"22.11\u4e07","time":"00:00"},{"date":"2019\/10\/07 \u661f\u671f\u4e00","price":"37.810","rise":"-0.63%","volumn":"29.70\u4e07","time":"00:00"},{"date":"2019\/10\/08 \u661f\u671f\u4e8c","price":"37.270","rise":"-1.43%","volumn":"16.94\u4e07","time":"00:00"},{"date":"2019\/10\/09 \u661f\u671f\u4e09","price":"36.830","rise":"-1.18%","volumn":"10.33\u4e07","time":"00:00"},{"date":"2019\/10\/10 \u661f\u671f\u56db","price":"36.330","rise":"-1.36%","volumn":"19.88\u4e07","time":"00:00"},{"date":"2019\/10\/11 \u661f\u671f\u4e94","price":"36.320","rise":"-0.03%","volumn":"15.66\u4e07","time":"00:00"},{"date":"2019\/10\/14 \u661f\u671f\u4e00","price":"37.080","rise":"+2.09%","volumn":"21.88\u4e07","time":"00:00"},{"date":"2019\/10\/15 \u661f\u671f\u4e8c","price":"37.910","rise":"+2.24%","volumn":"27.66\u4e07","time":"00:00"},{"date":"2019\/10\/16 \u661f\u671f\u4e09","price":"38.400","rise":"+1.29%","volumn":"29.17\u4e07","time":"00:00"},{"date":"2019\/10\/17 \u661f\u671f\u56db","price":"39.780","rise":"+3.59%","volumn":"22.83\u4e07","time":"00:00"},{"date":"2019\/10\/18 \u661f\u671f\u4e94","price":"39.660","rise":"-0.30%","volumn":"14.59\u4e07","time":"00:00"},{"date":"2019\/10\/21 \u661f\u671f\u4e00","price":"39.380","rise":"-0.71%","volumn":"24.36\u4e07","time":"00:00"},{"date":"2019\/10\/22 \u661f\u671f\u4e8c","price":"40.100","rise":"+1.83%","volumn":"31.83\u4e07","time":"00:00"},{"date":"2019\/10\/23 \u661f\u671f\u4e09","price":"43.220","rise":"+7.78%","volumn":"59.42\u4e07","time":"00:00"},{"date":"2019\/10\/24 \u661f\u671f\u56db","price":"45.340","rise":"+4.91%","volumn":"57.15\u4e07","time":"00:00"},{"date":"2019\/10\/25 \u661f\u671f\u4e94","price":"44.800","rise":"-1.19%","volumn":"56.28\u4e07","time":"00:00"},{"date":"2019\/10\/28 \u661f\u671f\u4e00","price":"43.930","rise":"-1.94%","volumn":"56.92\u4e07","time":"00:00"},{"date":"2019\/10\/29 \u661f\u671f\u4e8c","price":"43.630","rise":"-0.68%","volumn":"36.57\u4e07","time":"00:00"},{"date":"2019\/10\/30 \u661f\u671f\u4e09","price":"43.760","rise":"+0.30%","volumn":"35.32\u4e07","time":"00:00"},{"date":"2019\/10\/31 \u661f\u671f\u56db","price":"44.180","rise":"+0.96%","volumn":"35.53\u4e07","time":"00:00"},{"date":"2019\/11\/01 \u661f\u671f\u4e94","price":"44.020","rise":"-0.36%","volumn":"42.06\u4e07","time":"00:00"},{"date":"2019\/11\/04 \u661f\u671f\u4e00","price":"43.220","rise":"-1.82%","volumn":"31.48\u4e07","time":"00:00"},{"date":"2019\/11\/05 \u661f\u671f\u4e8c","price":"42.630","rise":"-1.37%","volumn":"22.72\u4e07","time":"00:00"},{"date":"2019\/11\/06 \u661f\u671f\u4e09","price":"43.210","rise":"+1.36%","volumn":"19.42\u4e07","time":"00:00"},{"date":"2019\/11\/07 \u661f\u671f\u56db","price":"42.210","rise":"-2.31%","volumn":"19.56\u4e07","time":"00:00"},{"date":"2019\/11\/08 \u661f\u671f\u4e94","price":"42.170","rise":"-0.09%","volumn":"15.99\u4e07","time":"00:00"},{"date":"2019\/11\/11 \u661f\u671f\u4e00","price":"42.910","rise":"+1.75%","volumn":"16.63\u4e07","time":"00:00"},{"date":"2019\/11\/12 \u661f\u671f\u4e8c","price":"43.420","rise":"+1.19%","volumn":"29.61\u4e07","time":"00:00"},{"date":"2019\/11\/13 \u661f\u671f\u4e09","price":"43.160","rise":"-0.60%","volumn":"16.70\u4e07","time":"00:00"},{"date":"2019\/11\/14 \u661f\u671f\u56db","price":"43.450","rise":"+0.67%","volumn":"11.57\u4e07","time":"00:00"},{"date":"2019\/11\/15 \u661f\u671f\u4e94","price":"43.190","rise":"-0.60%","volumn":"13.90\u4e07","time":"00:00"},{"date":"2019\/11\/18 \u661f\u671f\u4e00","price":"43.760","rise":"+1.32%","volumn":"25.50\u4e07","time":"00:00"},{"date":"2019\/11\/19 \u661f\u671f\u4e8c","price":"43.370","rise":"-0.89%","volumn":"28.71\u4e07","time":"00:00"},{"date":"2019\/11\/20 \u661f\u671f\u4e09","price":"43.630","rise":"+0.60%","volumn":"24.30\u4e07","time":"00:00"},{"date":"2019\/11\/21 \u661f\u671f\u56db","price":"43.010","rise":"-1.42%","volumn":"17.11\u4e07","time":"00:00"},{"date":"2019\/11\/22 \u661f\u671f\u4e94","price":"43.130","rise":"+0.28%","volumn":"13.55\u4e07","time":"00:00"},{"date":"2019\/11\/25 \u661f\u671f\u4e00","price":"43.990","rise":"+1.99%","volumn":"22.01\u4e07","time":"00:00"},{"date":"2019\/11\/26 \u661f\u671f\u4e8c","price":"44.790","rise":"+1.82%","volumn":"27.17\u4e07","time":"00:00"},{"date":"2019\/11\/27 \u661f\u671f\u4e09","price":"44.180","rise":"-1.36%","volumn":"19.73\u4e07","time":"00:00"},{"date":"2019\/11\/29 \u661f\u671f\u4e94","price":"44.270","rise":"+0.20%","volumn":"5.15\u4e07","time":"00:00"},{"date":"2019\/12\/02 \u661f\u671f\u4e00","price":"43.650","rise":"-1.40%","volumn":"24.49\u4e07","time":"00:00"},{"date":"2019\/12\/03 \u661f\u671f\u4e8c","price":"43.670","rise":"+0.05%","volumn":"23.00\u4e07","time":"00:00"},{"date":"2019\/12\/04 \u661f\u671f\u4e09","price":"44.060","rise":"+0.89%","volumn":"20.36\u4e07","time":"00:00"},{"date":"2019\/12\/05 \u661f\u671f\u56db","price":"45.150","rise":"+2.47%","volumn":"29.66\u4e07","time":"00:00"},{"date":"2019\/12\/06 \u661f\u671f\u4e94","price":"45.010","rise":"-0.31%","volumn":"49.09\u4e07","time":"00:00"},{"date":"2019\/12\/09 \u661f\u671f\u4e00","price":"46.080","rise":"+2.38%","volumn":"30.40\u4e07","time":"00:00"},{"date":"2019\/12\/10 \u661f\u671f\u4e8c","price":"45.750","rise":"-0.72%","volumn":"26.07\u4e07","time":"00:00"},{"date":"2019\/12\/11 \u661f\u671f\u4e09","price":"46.090","rise":"+0.74%","volumn":"24.24\u4e07","time":"00:00"},{"date":"2019\/12\/12 \u661f\u671f\u56db","price":"44.540","rise":"-3.36%","volumn":"27.69\u4e07","time":"00:00"},{"date":"2019\/12\/13 \u661f\u671f\u4e94","price":"44.270","rise":"-0.61%","volumn":"22.93\u4e07","time":"00:00"},{"date":"2019\/12\/16 \u661f\u671f\u4e00","price":"42.960","rise":"-2.96%","volumn":"50.99\u4e07","time":"00:00"},{"date":"2019\/12\/17 \u661f\u671f\u4e8c","price":"41.810","rise":"-2.68%","volumn":"32.35\u4e07","time":"00:00"},{"date":"2019\/12\/18 \u661f\u671f\u4e09","price":"40.980","rise":"-1.99%","volumn":"34.27\u4e07","time":"00:00"},{"date":"2019\/12\/19 \u661f\u671f\u56db","price":"39.950","rise":"-2.51%","volumn":"35.13\u4e07","time":"00:00"},{"date":"2019\/12\/20 \u661f\u671f\u4e94","price":"40.620","rise":"+1.68%","volumn":"81.41\u4e07","time":"00:00"},{"date":"2019\/12\/23 \u661f\u671f\u4e00","price":"40.480","rise":"-0.34%","volumn":"20.69\u4e07","time":"00:00"},{"date":"2019\/12\/24 \u661f\u671f\u4e8c","price":"40.650","rise":"+0.42%","volumn":"11.93\u4e07","time":"00:00"},{"date":"2019\/12\/26 \u661f\u671f\u56db","price":"39.630","rise":"-2.51%","volumn":"31.44\u4e07","time":"00:00"},{"date":"2019\/12\/27 \u661f\u671f\u4e94","price":"39.780","rise":"+0.38%","volumn":"13.09\u4e07","time":"00:00"},{"date":"2019\/12\/30 \u661f\u671f\u4e00","price":"39.640","rise":"-0.35%","volumn":"13.08\u4e07","time":"00:00"},{"date":"2019\/12\/31 \u661f\u671f\u4e8c","price":"39.350","rise":"-0.73%","volumn":"14.45\u4e07","time":"00:00"},{"date":"2020\/01\/02 \u661f\u671f\u56db","price":"39.770","rise":"+1.07%","volumn":"25.88\u4e07","time":"00:00"},{"date":"2020\/01\/03 \u661f\u671f\u4e94","price":"40.010","rise":"+0.60%","volumn":"25.84\u4e07","time":"00:00"},{"date":"2020\/01\/06 \u661f\u671f\u4e00","price":"40.630","rise":"+1.55%","volumn":"21.73\u4e07","time":"00:00"},{"date":"2020\/01\/07 \u661f\u671f\u4e8c","price":"41.530","rise":"+2.22%","volumn":"24.42\u4e07","time":"00:00"},{"date":"2020\/01\/08 \u661f\u671f\u4e09","price":"42.380","rise":"+2.05%","volumn":"39.88\u4e07","time":"00:00"},{"date":"2020\/01\/09 \u661f\u671f\u56db","price":"42.350","rise":"-0.07%","volumn":"26.07\u4e07","time":"00:00"},{"date":"2020\/01\/10 \u661f\u671f\u4e94","price":"42.570","rise":"+0.52%","volumn":"24.96\u4e07","time":"00:00"},{"date":"2020\/01\/13 \u661f\u671f\u4e00","price":"43.570","rise":"+2.35%","volumn":"26.46\u4e07","time":"00:00"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"43.700","rise":"+0.30%","volumn":"28.35\u4e07","time":"00:00"},{"date":"2020\/01\/15 \u661f\u671f\u4e09","price":"44.910","rise":"+2.77%","volumn":"19.23\u4e07","time":"00:00"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"45.030","rise":"+0.27%","volumn":"36.90\u4e07","time":"00:00"},{"date":"2020\/01\/17 \u661f\u671f\u4e94","price":"45.160","rise":"+0.29%","volumn":"29.20\u4e07","time":"00:00"}]},"index":[{"name":"\u9053\u743c\u65af","nameurl":"http:\/\/quote.eastmoney.com\/gb\/zsindu.html?from=360","point":"29348.1","ratio":"+0.17%"},{"name":"\u6807\u666e500","nameurl":"http:\/\/quote.eastmoney.com\/gb\/zsSPX.html?from=360","point":"3329.62","ratio":"+0.39%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"http:\/\/quote.eastmoney.com\/gb\/zsNDX.html?from=360","point":"9388.94","ratio":"+0.34%"}],"provider":"\u4e1c\u65b9\u8d22\u5bcc","showurl":"quote.eastmoney.com","e":{"@attributes":{"e1":"45.16","e2":"+0.130","e3":"(+0.29%)","datetime":"2020-01-18 05:00:00"}}}

没有更多结果了~