{"amount":"2453.05\u4e07","changeAmount":"-4.65","close":"93.34","currentPrice":"88.69","currenttime":"2024-05-24 03:59:07","e":{"@attributes":{"datetime":"2024-05-24 03:59:07","e1":"88.69","e2":"-4.65","e3":"(-4.98%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/18","05\/20","05\/21","05\/22","05\/23"]},"cy":{"o":["94.97","94.08","93.18","92.29","91.40"]},"cyrate":{"o":["1.93%","0.97%","0.02%","-0.94%","-1.90%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.17","rise":"0","time":"02:35","volumn":"28.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.20","rise":"0.03%","time":"02:40","volumn":"8.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.16","rise":"-0.01%","time":"02:45","volumn":"44.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.20","rise":"0.03%","time":"02:50","volumn":"15.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.43","rise":"0.28%","time":"02:55","volumn":"25.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.52","rise":"0.38%","time":"03:00","volumn":"24.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.53","rise":"0.39%","time":"03:05","volumn":"29.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.59","rise":"0.45%","time":"03:10","volumn":"15.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.45","rise":"0.30%","time":"03:15","volumn":"33.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.32","rise":"0.16%","time":"03:20","volumn":"51.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.41","rise":"0.26%","time":"03:25","volumn":"14.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.32","rise":"0.16%","time":"03:30","volumn":"52.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.18","rise":"0.01%","time":"03:35","volumn":"35.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"92.86","rise":"-0.33%","time":"03:40","volumn":"77.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"92.95","rise":"-0.24%","time":"03:45","volumn":"40.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"92.88","rise":"-0.31%","time":"03:50","volumn":"90.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.07","rise":"-0.11%","time":"03:55","volumn":"132.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"92.82","rise":"-0.38%","time":"04:00","volumn":"970.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.02","rise":"-0.16%","time":"21:35","volumn":"99.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.29","rise":"0.13%","time":"21:40","volumn":"7.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.97","rise":"0.86%","time":"21:45","volumn":"39.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.90","rise":"0.78%","time":"21:50","volumn":"12.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.97","rise":"0.86%","time":"21:55","volumn":"18.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.67","rise":"0.54%","time":"22:00","volumn":"113.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.89","rise":"0.77%","time":"22:05","volumn":"50.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.02","rise":"0.91%","time":"22:10","volumn":"28.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"93.97","rise":"0.85%","time":"22:15","volumn":"51.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.19","rise":"1.09%","time":"22:20","volumn":"22.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.71","rise":"1.65%","time":"22:25","volumn":"57.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.70","rise":"1.64%","time":"22:30","volumn":"16.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.66","rise":"1.60%","time":"22:35","volumn":"8.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.50","rise":"1.43%","time":"22:40","volumn":"32.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.60","rise":"1.53%","time":"22:45","volumn":"25.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.76","rise":"1.71%","time":"22:50","volumn":"25.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.78","rise":"1.73%","time":"22:55","volumn":"6.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.73","rise":"1.67%","time":"23:00","volumn":"27.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.77","rise":"1.72%","time":"23:05","volumn":"18.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.87","rise":"1.82%","time":"23:10","volumn":"21.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.97","rise":"1.93%","time":"23:15","volumn":"22.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.64","rise":"1.58%","time":"23:20","volumn":"32.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.65","rise":"1.59%","time":"23:25","volumn":"9.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.46","rise":"1.38%","time":"23:30","volumn":"32.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.39","rise":"1.31%","time":"23:35","volumn":"7.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.42","rise":"1.34%","time":"23:40","volumn":"35.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.58","rise":"1.51%","time":"23:45","volumn":"23.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.59","rise":"1.53%","time":"23:50","volumn":"20.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.75","rise":"1.70%","time":"23:55","volumn":"19.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.67","rise":"1.62%","time":"00:00","volumn":"16.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.76","rise":"1.70%","time":"00:05","volumn":"25.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.77","rise":"1.72%","time":"00:10","volumn":"26.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.76","rise":"1.71%","time":"00:15","volumn":"19.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.76","rise":"1.71%","time":"00:20","volumn":"9.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.76","rise":"1.71%","time":"00:25","volumn":"16.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.76","rise":"1.71%","time":"00:30","volumn":"2.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.64","rise":"1.58%","time":"00:35","volumn":"12.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.70","rise":"1.64%","time":"00:40","volumn":"4.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.35","rise":"1.27%","time":"00:45","volumn":"32.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.29","rise":"1.20%","time":"00:50","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.46","rise":"1.38%","time":"00:55","volumn":"32.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.46","rise":"1.38%","time":"01:00","volumn":"15.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.55","rise":"1.48%","time":"01:05","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.31","rise":"1.22%","time":"01:10","volumn":"199.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.20","rise":"1.11%","time":"01:15","volumn":"9.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.14","rise":"1.04%","time":"01:20","volumn":"22.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.20","rise":"1.11%","time":"01:25","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.20","rise":"1.11%","time":"01:30","volumn":"8.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.35","rise":"1.27%","time":"01:35","volumn":"16.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.31","rise":"1.23%","time":"01:40","volumn":"25.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.43","rise":"1.35%","time":"01:45","volumn":"25.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.28","rise":"1.19%","time":"01:50","volumn":"19.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.39","rise":"1.30%","time":"01:55","volumn":"13.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.22","rise":"1.13%","time":"02:00","volumn":"14.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.10","rise":"1.00%","time":"02:05","volumn":"12.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.16","rise":"1.06%","time":"02:10","volumn":"17.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.08","rise":"0.98%","time":"02:15","volumn":"12.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"93.98","rise":"0.87%","time":"02:20","volumn":"18.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"93.68","rise":"0.55%","time":"02:25","volumn":"120.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"93.88","rise":"0.76%","time":"02:30","volumn":"13.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"93.92","rise":"0.80%","time":"02:35","volumn":"9.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"93.70","rise":"0.57%","time":"02:40","volumn":"11.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"93.77","rise":"0.64%","time":"02:45","volumn":"11.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"93.78","rise":"0.66%","time":"02:50","volumn":"21.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"93.78","rise":"0.66%","time":"02:55","volumn":"8.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.31","rise":"1.22%","time":"03:00","volumn":"35.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.25","rise":"1.16%","time":"03:05","volumn":"14.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.33","rise":"1.25%","time":"03:10","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.46","rise":"1.38%","time":"03:15","volumn":"49.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.42","rise":"1.34%","time":"03:20","volumn":"18.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.47","rise":"1.40%","time":"03:25","volumn":"19.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.48","rise":"1.41%","time":"03:30","volumn":"16.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.38","rise":"1.30%","time":"03:35","volumn":"24.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.36","rise":"1.28%","time":"03:40","volumn":"47.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.56","rise":"1.49%","time":"03:45","volumn":"34.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.50","rise":"1.43%","time":"03:50","volumn":"67.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.70","rise":"1.64%","time":"03:55","volumn":"91.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"94.48","rise":"1.41%","time":"04:00","volumn":"966.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"94.49","rise":"1.42%","time":"21:35","volumn":"111.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.67","rise":"0.54%","time":"21:40","volumn":"112.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"94.08","rise":"0.98%","time":"21:45","volumn":"28.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.51","rise":"0.36%","time":"21:50","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.74","rise":"0.61%","time":"21:55","volumn":"6.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"94.13","rise":"1.03%","time":"22:00","volumn":"57.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.99","rise":"0.88%","time":"22:05","volumn":"9.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"94.01","rise":"0.90%","time":"22:10","volumn":"11.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.81","rise":"0.69%","time":"22:15","volumn":"34.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.74","rise":"0.61%","time":"22:20","volumn":"20.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.38","rise":"0.23%","time":"22:25","volumn":"17.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.39","rise":"0.24%","time":"22:30","volumn":"9.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.46","rise":"0.31%","time":"22:35","volumn":"7.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.66","rise":"0.53%","time":"22:40","volumn":"10.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.94","rise":"0.82%","time":"22:45","volumn":"11.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.95","rise":"0.84%","time":"22:50","volumn":"31.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"94.12","rise":"1.03%","time":"22:55","volumn":"33.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"94.05","rise":"0.94%","time":"23:00","volumn":"20.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.92","rise":"0.80%","time":"23:05","volumn":"6.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.88","rise":"0.76%","time":"23:10","volumn":"4.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.86","rise":"0.74%","time":"23:15","volumn":"7.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.87","rise":"0.75%","time":"23:20","volumn":"26.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.94","rise":"0.82%","time":"23:25","volumn":"336.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.97","rise":"0.86%","time":"23:30","volumn":"44.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"94.16","rise":"1.06%","time":"23:35","volumn":"455.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.74","rise":"0.62%","time":"23:40","volumn":"14.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.35","rise":"0.19%","time":"23:45","volumn":"6.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.35","rise":"0.19%","time":"23:50","volumn":"4.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"93.35","rise":"0.19%","time":"23:55","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.38","rise":"0.22%","time":"00:00","volumn":"16.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.28","rise":"0.12%","time":"00:05","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.28","rise":"0.12%","time":"00:10","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.28","rise":"0.12%","time":"00:15","volumn":"10.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.37","rise":"0.21%","time":"00:20","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.57","rise":"0.43%","time":"00:25","volumn":"27.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.53","rise":"0.39%","time":"00:30","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.39","rise":"0.24%","time":"00:35","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.39","rise":"0.24%","time":"00:40","volumn":"4.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.53","rise":"0.39%","time":"00:45","volumn":"10.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.53","rise":"0.39%","time":"00:50","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.35","rise":"0.20%","time":"00:55","volumn":"4.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.55","rise":"0.41%","time":"01:00","volumn":"14.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.86","rise":"0.74%","time":"01:05","volumn":"47.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.89","rise":"0.77%","time":"01:10","volumn":"48.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.95","rise":"0.84%","time":"01:15","volumn":"4.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.92","rise":"0.80%","time":"01:20","volumn":"105.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.89","rise":"0.77%","time":"01:25","volumn":"14.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.84","rise":"0.72%","time":"01:30","volumn":"29.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.89","rise":"0.77%","time":"01:35","volumn":"9.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.76","rise":"0.63%","time":"01:40","volumn":"32.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.86","rise":"0.74%","time":"01:45","volumn":"33.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.65","rise":"0.52%","time":"01:50","volumn":"77.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.68","rise":"0.55%","time":"01:55","volumn":"21.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.69","rise":"0.56%","time":"02:00","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.75","rise":"0.62%","time":"02:05","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.52","rise":"0.37%","time":"02:10","volumn":"65.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.72","rise":"0.59%","time":"02:15","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.63","rise":"0.49%","time":"02:20","volumn":"15.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.71","rise":"0.58%","time":"02:25","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.75","rise":"0.62%","time":"02:30","volumn":"9.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.75","rise":"0.62%","time":"02:35","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.51","rise":"0.36%","time":"02:40","volumn":"95.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.85","rise":"0.73%","time":"02:45","volumn":"274.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.86","rise":"0.74%","time":"02:50","volumn":"22.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"94.03","rise":"0.92%","time":"02:55","volumn":"24.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"94.07","rise":"0.97%","time":"03:00","volumn":"52.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"94.09","rise":"0.99%","time":"03:05","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.88","rise":"0.76%","time":"03:10","volumn":"35.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"94.01","rise":"0.90%","time":"03:15","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"94.13","rise":"1.03%","time":"03:20","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"94.53","rise":"1.46%","time":"03:25","volumn":"81.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"94.41","rise":"1.33%","time":"03:30","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"94.48","rise":"1.41%","time":"03:35","volumn":"44.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"94.48","rise":"1.41%","time":"03:40","volumn":"88.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"94.79","rise":"1.74%","time":"03:45","volumn":"84.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"94.64","rise":"1.58%","time":"03:50","volumn":"108.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"94.53","rise":"1.45%","time":"03:55","volumn":"258.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"94.14","rise":"1.04%","time":"04:00","volumn":"1017.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.76","rise":"-0.44%","time":"21:35","volumn":"41.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.76","rise":"-0.44%","time":"21:40","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.68","rise":"-0.53%","time":"21:45","volumn":"14.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.62","rise":"-0.59%","time":"21:50","volumn":"21.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"91.97","rise":"-1.29%","time":"21:55","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"91.46","rise":"-1.84%","time":"22:00","volumn":"17.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"91.40","rise":"-1.90%","time":"22:05","volumn":"20.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"91.64","rise":"-1.64%","time":"22:10","volumn":"48.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.33","rise":"-0.90%","time":"22:15","volumn":"101.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.45","rise":"-0.77%","time":"22:20","volumn":"146.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.70","rise":"-0.50%","time":"22:25","volumn":"21.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.73","rise":"-0.47%","time":"22:30","volumn":"9.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.86","rise":"-0.33%","time":"22:35","volumn":"21.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.75","rise":"-0.46%","time":"22:40","volumn":"16.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.73","rise":"-0.47%","time":"22:45","volumn":"31.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.57","rise":"-0.64%","time":"22:50","volumn":"10.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.58","rise":"-0.63%","time":"22:55","volumn":"9.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.72","rise":"-0.49%","time":"23:00","volumn":"6.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.74","rise":"-0.46%","time":"23:05","volumn":"34.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.89","rise":"-0.31%","time":"23:10","volumn":"79.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.79","rise":"-0.41%","time":"23:15","volumn":"8.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.84","rise":"-0.35%","time":"23:20","volumn":"6.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.75","rise":"-0.45%","time":"23:25","volumn":"82.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.55","rise":"-0.67%","time":"23:30","volumn":"13.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.55","rise":"-0.67%","time":"23:35","volumn":"15.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.61","rise":"-0.60%","time":"23:40","volumn":"24.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.53","rise":"-0.69%","time":"23:45","volumn":"14.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.58","rise":"-0.63%","time":"23:50","volumn":"13.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.64","rise":"-0.57%","time":"23:55","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.69","rise":"-0.52%","time":"00:00","volumn":"66.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.56","rise":"-0.65%","time":"00:05","volumn":"210.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.56","rise":"-0.65%","time":"00:10","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.50","rise":"-0.72%","time":"00:15","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.65","rise":"-0.56%","time":"00:20","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.60","rise":"-0.61%","time":"00:25","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.52","rise":"-0.70%","time":"00:30","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.51","rise":"-0.71%","time":"00:35","volumn":"18.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.50","rise":"-0.72%","time":"00:40","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.50","rise":"-0.72%","time":"00:45","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.65","rise":"-0.56%","time":"00:50","volumn":"36.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.62","rise":"-0.58%","time":"00:55","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.62","rise":"-0.58%","time":"01:00","volumn":"4.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.52","rise":"-0.70%","time":"01:05","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.65","rise":"-0.56%","time":"01:10","volumn":"13.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.65","rise":"-0.56%","time":"01:15","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.59","rise":"-0.62%","time":"01:20","volumn":"99.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.62","rise":"-0.59%","time":"01:25","volumn":"35.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.60","rise":"-0.61%","time":"01:30","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.65","rise":"-0.56%","time":"01:35","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.65","rise":"-0.56%","time":"01:40","volumn":"18.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.56","rise":"-0.65%","time":"01:45","volumn":"28.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.58","rise":"-0.64%","time":"01:50","volumn":"18.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.52","rise":"-0.70%","time":"01:55","volumn":"43.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.64","rise":"-0.57%","time":"02:00","volumn":"30.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.64","rise":"-0.57%","time":"02:05","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.65","rise":"-0.56%","time":"02:10","volumn":"78.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.64","rise":"-0.57%","time":"02:15","volumn":"27.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.65","rise":"-0.56%","time":"02:20","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.62","rise":"-0.59%","time":"02:25","volumn":"64.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.56","rise":"-0.66%","time":"02:30","volumn":"62.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.55","rise":"-0.67%","time":"02:35","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.55","rise":"-0.67%","time":"02:40","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.52","rise":"-0.70%","time":"02:45","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.51","rise":"-0.71%","time":"02:50","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.30","rise":"-0.94%","time":"02:55","volumn":"117.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.41","rise":"-0.82%","time":"03:00","volumn":"25.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.34","rise":"-0.89%","time":"03:05","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.36","rise":"-0.87%","time":"03:10","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.38","rise":"-0.85%","time":"03:15","volumn":"13.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.45","rise":"-0.77%","time":"03:20","volumn":"98.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.45","rise":"-0.77%","time":"03:25","volumn":"22.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.44","rise":"-0.78%","time":"03:30","volumn":"29.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"91.97","rise":"-1.29%","time":"03:35","volumn":"187.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.11","rise":"-1.14%","time":"03:40","volumn":"49.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.04","rise":"-1.21%","time":"03:45","volumn":"36.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"91.94","rise":"-1.32%","time":"03:50","volumn":"100.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"91.87","rise":"-1.40%","time":"03:55","volumn":"248.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.00","rise":"-1.26%","time":"04:00","volumn":"1261.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.76","rise":"-0.44%","time":"21:35","volumn":"40.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.42","rise":"-0.81%","time":"21:40","volumn":"321.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.78","rise":"-0.42%","time":"21:45","volumn":"18.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.59","rise":"-0.62%","time":"21:50","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.59","rise":"-0.62%","time":"21:55","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.67","rise":"-0.54%","time":"22:00","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.92","rise":"-0.27%","time":"22:05","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.77","rise":"-0.43%","time":"22:10","volumn":"48.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.80","rise":"-0.40%","time":"22:15","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.80","rise":"-0.40%","time":"22:20","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.84","rise":"-0.35%","time":"22:25","volumn":"15.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.84","rise":"-0.35%","time":"22:30","volumn":"4.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.86","rise":"-0.33%","time":"22:35","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.37","rise":"0.21%","time":"22:40","volumn":"29.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.37","rise":"0.21%","time":"22:45","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.31","rise":"0.15%","time":"22:50","volumn":"33.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.45","rise":"0.30%","time":"22:55","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.59","rise":"0.45%","time":"23:00","volumn":"21.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.72","rise":"0.58%","time":"23:05","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.58","rise":"0.45%","time":"23:10","volumn":"20.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.65","rise":"0.52%","time":"23:15","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.23","rise":"0.06%","time":"23:20","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.51","rise":"0.36%","time":"23:25","volumn":"22.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.60","rise":"0.46%","time":"23:30","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.66","rise":"0.53%","time":"23:35","volumn":"25.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.45","rise":"0.30%","time":"23:40","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.48","rise":"0.33%","time":"23:45","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.34","rise":"0.18%","time":"23:50","volumn":"33.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.20","rise":"0.03%","time":"23:55","volumn":"17.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.20","rise":"0.03%","time":"00:00","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.22","rise":"0.05%","time":"00:05","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.22","rise":"0.05%","time":"00:10","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.22","rise":"0.05%","time":"00:15","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.35","rise":"0.19%","time":"00:20","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.40","rise":"0.25%","time":"00:25","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.40","rise":"0.25%","time":"00:30","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.40","rise":"0.25%","time":"00:35","volumn":"2.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.47","rise":"0.32%","time":"00:40","volumn":"34.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.33","rise":"0.17%","time":"00:45","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.17","rise":"0.00%","time":"00:50","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.34","rise":"0.18%","time":"00:55","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.34","rise":"0.18%","time":"01:00","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.33","rise":"0.18%","time":"01:05","volumn":"7.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.33","rise":"0.18%","time":"01:10","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.43","rise":"0.28%","time":"01:15","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.29","rise":"0.13%","time":"01:20","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.34","rise":"0.19%","time":"01:25","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.39","rise":"0.24%","time":"01:30","volumn":"32.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.74","rise":"0.61%","time":"01:35","volumn":"273.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.47","rise":"0.32%","time":"01:40","volumn":"23.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.76","rise":"0.63%","time":"01:45","volumn":"289.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.81","rise":"0.68%","time":"01:50","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.94","rise":"0.83%","time":"01:55","volumn":"35.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"94.06","rise":"0.96%","time":"02:00","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.35","rise":"0.19%","time":"02:05","volumn":"63.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.79","rise":"0.67%","time":"02:10","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.51","rise":"0.36%","time":"02:15","volumn":"17.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.38","rise":"0.23%","time":"02:20","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.94","rise":"-0.25%","time":"02:25","volumn":"31.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.80","rise":"-0.40%","time":"02:30","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.74","rise":"-0.46%","time":"02:35","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.47","rise":"-0.75%","time":"02:40","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.37","rise":"-0.86%","time":"02:45","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.59","rise":"-0.62%","time":"02:50","volumn":"26.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.56","rise":"-0.65%","time":"02:55","volumn":"16.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.64","rise":"-0.57%","time":"03:00","volumn":"20.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.66","rise":"-0.55%","time":"03:05","volumn":"20.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.69","rise":"-0.52%","time":"03:10","volumn":"24.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.64","rise":"-0.56%","time":"03:15","volumn":"26.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.40","rise":"-0.83%","time":"03:20","volumn":"28.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.68","rise":"-0.53%","time":"03:25","volumn":"36.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.68","rise":"-0.53%","time":"03:30","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.89","rise":"-0.31%","time":"03:35","volumn":"50.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.38","rise":"0.22%","time":"03:40","volumn":"314.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.20","rise":"0.03%","time":"03:45","volumn":"31.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.01","rise":"-0.17%","time":"03:50","volumn":"55.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.61","rise":"0.47%","time":"03:55","volumn":"495.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.34","rise":"0.18%","time":"04:00","volumn":"1044.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.54","ratio":"-1.54%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"525.75","ratio":"-0.77%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"453.49","ratio":"-0.49%"}],"marketCapitalization":"35.03\u4ebf","maxPrice":"94.38","minPrice":"88.27","monthlyTendency":{"cx":{"o":["2024\/04\/25","2024\/05\/22"]},"cy":{"o":["94.48","92.75","91.03","89.30","87.57"]},"cyrate":{"o":["7.89%","5.93%","3.97%","2.02%","0.06%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"87.57","rise":"0","time":"04\/25","volumn":"3101.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"89.26","rise":"1.93%","time":"04\/26","volumn":"2152.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"89.68","rise":"2.41%","time":"04\/29","volumn":"1909.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"89.96","rise":"2.73%","time":"04\/30","volumn":"4789.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"87.62","rise":"0.06%","time":"05\/01","volumn":"2301.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"89.63","rise":"2.35%","time":"05\/02","volumn":"1633.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"90.31","rise":"3.13%","time":"05\/03","volumn":"1818.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"91.20","rise":"4.15%","time":"05\/06","volumn":"1731.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"91.47","rise":"4.45%","time":"05\/07","volumn":"3085.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"91.00","rise":"3.92%","time":"05\/08","volumn":"3471.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"91.66","rise":"4.67%","time":"05\/09","volumn":"6688.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"88.94","rise":"1.56%","time":"05\/10","volumn":"8468.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"88.38","rise":"0.92%","time":"05\/13","volumn":"2435.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"89.57","rise":"2.28%","time":"05\/14","volumn":"2801.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"92.25","rise":"5.34%","time":"05\/15","volumn":"2892.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"92.82","rise":"6.00%","time":"05\/16","volumn":"3036.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.48","rise":"7.89%","time":"05\/17","volumn":"3127.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"94.14","rise":"7.50%","time":"05\/20","volumn":"4448.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.00","rise":"5.06%","time":"05\/21","volumn":"4120.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.34","rise":"6.59%","time":"05\/22","volumn":"4056.00"}],"points":"20"},"open":"94.38","priceChangeRatio":"-4.98%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Synaptics","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["94.38","92.85","91.32","89.80","88.27"]},"cyrate":{"o":["1.11%","-0.52%","-2.16%","-3.80%","-5.43%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"94.38","rise":"1.11%","time":"21:31","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"94.38","rise":"1.11%","time":"21:32","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"94.38","rise":"1.11%","time":"21:33","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.43","rise":"0.10%","time":"21:34","volumn":"34.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.43","rise":"0.10%","time":"21:35","volumn":"35.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.43","rise":"0.10%","time":"21:36","volumn":"35.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.43","rise":"0.10%","time":"21:37","volumn":"36.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.43","rise":"0.10%","time":"21:38","volumn":"37.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.68","rise":"0.36%","time":"21:39","volumn":"49.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.78","rise":"0.47%","time":"21:40","volumn":"67.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.78","rise":"0.47%","time":"21:41","volumn":"74.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.78","rise":"0.47%","time":"21:42","volumn":"85.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.89","rise":"0.59%","time":"21:43","volumn":"95.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.98","rise":"0.69%","time":"21:44","volumn":"96.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.98","rise":"0.69%","time":"21:45","volumn":"96.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.78","rise":"0.47%","time":"21:46","volumn":"120.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.60","rise":"0.28%","time":"21:47","volumn":"144.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.66","rise":"0.34%","time":"21:48","volumn":"162.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.48","rise":"0.15%","time":"21:49","volumn":"184.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.46","rise":"0.13%","time":"21:50","volumn":"201.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.38","rise":"0.04%","time":"21:51","volumn":"215.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.57","rise":"-0.82%","time":"21:52","volumn":"219.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.56","rise":"-0.84%","time":"21:53","volumn":"222.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.56","rise":"-0.84%","time":"21:54","volumn":"222.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.56","rise":"-0.84%","time":"21:55","volumn":"226.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.56","rise":"-0.84%","time":"21:56","volumn":"226.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.58","rise":"-0.81%","time":"21:57","volumn":"237.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.52","rise":"-0.88%","time":"21:58","volumn":"241.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.52","rise":"-0.88%","time":"21:59","volumn":"241.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.52","rise":"-0.88%","time":"22:00","volumn":"242.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.52","rise":"-0.88%","time":"22:01","volumn":"244.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.52","rise":"-0.88%","time":"22:02","volumn":"247.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.30","rise":"-1.11%","time":"22:03","volumn":"274.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.30","rise":"-1.11%","time":"22:04","volumn":"275.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.31","rise":"-1.10%","time":"22:05","volumn":"288.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.20","rise":"-1.22%","time":"22:06","volumn":"294.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.20","rise":"-1.22%","time":"22:07","volumn":"295.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.20","rise":"-1.22%","time":"22:08","volumn":"297.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.08","rise":"-1.34%","time":"22:09","volumn":"301.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.12","rise":"-1.30%","time":"22:10","volumn":"304.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.09","rise":"-1.33%","time":"22:11","volumn":"307.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.19","rise":"-1.23%","time":"22:12","volumn":"347.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.19","rise":"-1.23%","time":"22:13","volumn":"347.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.19","rise":"-1.23%","time":"22:14","volumn":"347.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.34","rise":"-1.07%","time":"22:15","volumn":"351.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.36","rise":"-1.06%","time":"22:16","volumn":"364.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.38","rise":"-1.03%","time":"22:17","volumn":"365.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.22","rise":"-1.20%","time":"22:18","volumn":"376.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.22","rise":"-1.20%","time":"22:19","volumn":"376.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.22","rise":"-1.20%","time":"22:20","volumn":"377.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.22","rise":"-1.20%","time":"22:21","volumn":"380.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.87","rise":"-1.57%","time":"22:22","volumn":"384.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.87","rise":"-1.57%","time":"22:23","volumn":"386.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.61","rise":"-1.85%","time":"22:24","volumn":"392.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.61","rise":"-1.85%","time":"22:25","volumn":"401.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.61","rise":"-1.85%","time":"22:26","volumn":"404.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.61","rise":"-1.85%","time":"22:27","volumn":"405.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.77","rise":"-1.68%","time":"22:28","volumn":"416.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.77","rise":"-1.68%","time":"22:29","volumn":"417.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.16","rise":"-1.26%","time":"22:30","volumn":"433.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.16","rise":"-1.26%","time":"22:31","volumn":"434.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.16","rise":"-1.26%","time":"22:32","volumn":"436.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.15","rise":"-1.27%","time":"22:33","volumn":"440.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"92.05","rise":"-1.39%","time":"22:34","volumn":"512.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.84","rise":"-1.61%","time":"22:35","volumn":"519.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.84","rise":"-1.61%","time":"22:36","volumn":"519.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.75","rise":"-1.70%","time":"22:37","volumn":"530.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.75","rise":"-1.70%","time":"22:38","volumn":"541.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.79","rise":"-1.66%","time":"22:39","volumn":"558.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.79","rise":"-1.66%","time":"22:40","volumn":"568.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.79","rise":"-1.66%","time":"22:41","volumn":"570.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.78","rise":"-1.67%","time":"22:42","volumn":"582.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.69","rise":"-1.77%","time":"22:43","volumn":"589.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.55","rise":"-1.92%","time":"22:44","volumn":"616.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.40","rise":"-2.08%","time":"22:45","volumn":"626.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.55","rise":"-1.92%","time":"22:46","volumn":"629.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.55","rise":"-1.92%","time":"22:47","volumn":"629.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.55","rise":"-1.92%","time":"22:48","volumn":"630.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.30","rise":"-2.19%","time":"22:49","volumn":"640.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.30","rise":"-2.19%","time":"22:50","volumn":"640.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.30","rise":"-2.19%","time":"22:51","volumn":"643.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.22","rise":"-2.27%","time":"22:52","volumn":"649.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.17","rise":"-2.32%","time":"22:53","volumn":"650.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.17","rise":"-2.32%","time":"22:54","volumn":"651.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.17","rise":"-2.32%","time":"22:55","volumn":"653.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.24","rise":"-2.25%","time":"22:56","volumn":"732.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.11","rise":"-2.39%","time":"22:57","volumn":"737.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.17","rise":"-2.32%","time":"22:58","volumn":"750.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.17","rise":"-2.32%","time":"22:59","volumn":"752.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.17","rise":"-2.32%","time":"23:00","volumn":"754.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.27","rise":"-2.22%","time":"23:01","volumn":"763.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.45","rise":"-2.02%","time":"23:02","volumn":"770.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.70","rise":"-1.76%","time":"23:03","volumn":"772.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.70","rise":"-1.76%","time":"23:04","volumn":"772.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.55","rise":"-1.92%","time":"23:05","volumn":"773.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.48","rise":"-1.99%","time":"23:06","volumn":"777.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.69","rise":"-1.76%","time":"23:07","volumn":"785.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.83","rise":"-1.62%","time":"23:08","volumn":"789.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.96","rise":"-1.48%","time":"23:09","volumn":"797.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.74","rise":"-1.71%","time":"23:10","volumn":"803.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.64","rise":"-1.83%","time":"23:11","volumn":"811.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.71","rise":"-1.75%","time":"23:12","volumn":"820.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.67","rise":"-1.78%","time":"23:13","volumn":"831.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.84","rise":"-1.61%","time":"23:14","volumn":"834.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.84","rise":"-1.61%","time":"23:15","volumn":"836.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.89","rise":"-1.55%","time":"23:16","volumn":"843.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.82","rise":"-1.63%","time":"23:17","volumn":"849.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.82","rise":"-1.63%","time":"23:18","volumn":"852.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.82","rise":"-1.63%","time":"23:19","volumn":"852.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.82","rise":"-1.63%","time":"23:20","volumn":"852.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.90","rise":"-1.54%","time":"23:21","volumn":"855.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.90","rise":"-1.54%","time":"23:22","volumn":"855.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.90","rise":"-1.54%","time":"23:23","volumn":"857.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.90","rise":"-1.54%","time":"23:24","volumn":"859.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.90","rise":"-1.54%","time":"23:25","volumn":"859.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.77","rise":"-1.69%","time":"23:26","volumn":"861.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.77","rise":"-1.69%","time":"23:27","volumn":"862.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.64","rise":"-1.82%","time":"23:28","volumn":"879.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.64","rise":"-1.82%","time":"23:29","volumn":"880.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.64","rise":"-1.82%","time":"23:30","volumn":"880.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.42","rise":"-2.06%","time":"23:31","volumn":"889.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.58","rise":"-1.89%","time":"23:32","volumn":"900.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.58","rise":"-1.89%","time":"23:33","volumn":"900.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.48","rise":"-1.99%","time":"23:34","volumn":"902.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.48","rise":"-1.99%","time":"23:35","volumn":"903.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.45","rise":"-2.02%","time":"23:36","volumn":"905.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.45","rise":"-2.02%","time":"23:37","volumn":"907.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.49","rise":"-1.98%","time":"23:38","volumn":"915.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.49","rise":"-1.98%","time":"23:39","volumn":"917.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.49","rise":"-1.98%","time":"23:40","volumn":"970.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.49","rise":"-1.98%","time":"23:41","volumn":"971.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.51","rise":"-1.96%","time":"23:42","volumn":"978.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.51","rise":"-1.96%","time":"23:43","volumn":"979.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.43","rise":"-2.05%","time":"23:44","volumn":"982.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.37","rise":"-2.11%","time":"23:45","volumn":"986.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.42","rise":"-2.06%","time":"23:46","volumn":"989.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.31","rise":"-2.17%","time":"23:47","volumn":"992.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.24","rise":"-2.25%","time":"23:48","volumn":"997.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.24","rise":"-2.25%","time":"23:49","volumn":"997.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.10","rise":"-2.40%","time":"23:50","volumn":"999.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.10","rise":"-2.40%","time":"23:51","volumn":"999.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.20","rise":"-2.29%","time":"23:52","volumn":"1001.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.20","rise":"-2.29%","time":"23:53","volumn":"1002.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.15","rise":"-2.35%","time":"23:54","volumn":"1004.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.04","rise":"-2.46%","time":"23:55","volumn":"1014.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.30","rise":"-2.19%","time":"23:56","volumn":"1025.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.36","rise":"-2.12%","time":"23:57","volumn":"1040.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.36","rise":"-2.12%","time":"23:58","volumn":"1041.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.36","rise":"-2.12%","time":"23:59","volumn":"1043.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.36","rise":"-2.12%","time":"00:00","volumn":"1044.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.36","rise":"-2.12%","time":"00:01","volumn":"1047.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.36","rise":"-2.12%","time":"00:02","volumn":"1047.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.36","rise":"-2.12%","time":"00:03","volumn":"1047.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.38","rise":"-2.11%","time":"00:04","volumn":"1048.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.25","rise":"-2.24%","time":"00:05","volumn":"1052.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.35","rise":"-2.13%","time":"00:06","volumn":"1054.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.35","rise":"-2.13%","time":"00:07","volumn":"1056.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.46","rise":"-2.01%","time":"00:08","volumn":"1086.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.46","rise":"-2.01%","time":"00:09","volumn":"1087.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.46","rise":"-2.01%","time":"00:10","volumn":"1087.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.46","rise":"-2.01%","time":"00:11","volumn":"1089.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.46","rise":"-2.01%","time":"00:12","volumn":"1089.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.46","rise":"-2.01%","time":"00:13","volumn":"1089.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.46","rise":"-2.01%","time":"00:14","volumn":"1090.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.38","rise":"-2.10%","time":"00:15","volumn":"1093.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.26","rise":"-2.23%","time":"00:16","volumn":"1097.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.26","rise":"-2.23%","time":"00:17","volumn":"1097.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.26","rise":"-2.23%","time":"00:18","volumn":"1097.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.26","rise":"-2.23%","time":"00:19","volumn":"1097.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.26","rise":"-2.23%","time":"00:20","volumn":"1101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.26","rise":"-2.23%","time":"00:21","volumn":"1101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.26","rise":"-2.23%","time":"00:22","volumn":"1101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.26","rise":"-2.23%","time":"00:23","volumn":"1101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.26","rise":"-2.23%","time":"00:24","volumn":"1101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.45","rise":"-2.02%","time":"00:25","volumn":"1106.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.45","rise":"-2.02%","time":"00:26","volumn":"1107.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.45","rise":"-2.02%","time":"00:27","volumn":"1107.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.45","rise":"-2.02%","time":"00:28","volumn":"1107.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.45","rise":"-2.02%","time":"00:29","volumn":"1107.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.45","rise":"-2.02%","time":"00:30","volumn":"1109.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.52","rise":"-1.96%","time":"00:31","volumn":"1111.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.52","rise":"-1.96%","time":"00:32","volumn":"1112.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.52","rise":"-1.96%","time":"00:33","volumn":"1112.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.49","rise":"-1.98%","time":"00:34","volumn":"1114.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.46","rise":"-2.01%","time":"00:35","volumn":"1122.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.45","rise":"-2.02%","time":"00:36","volumn":"1124.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.45","rise":"-2.02%","time":"00:37","volumn":"1125.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.45","rise":"-2.02%","time":"00:38","volumn":"1125.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.47","rise":"-2.00%","time":"00:39","volumn":"1128.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.34","rise":"-2.14%","time":"00:40","volumn":"1135.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.22","rise":"-2.27%","time":"00:41","volumn":"1136.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.22","rise":"-2.27%","time":"00:42","volumn":"1138.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.22","rise":"-2.27%","time":"00:43","volumn":"1138.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.10","rise":"-2.40%","time":"00:44","volumn":"1142.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.10","rise":"-2.40%","time":"00:45","volumn":"1147.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.79","rise":"-2.73%","time":"00:46","volumn":"1151.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.79","rise":"-2.73%","time":"00:47","volumn":"1151.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.70","rise":"-2.83%","time":"00:48","volumn":"1158.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.67","rise":"-2.86%","time":"00:49","volumn":"1166.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.67","rise":"-2.86%","time":"00:50","volumn":"1168.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.57","rise":"-2.97%","time":"00:51","volumn":"1169.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.58","rise":"-2.96%","time":"00:52","volumn":"1170.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.58","rise":"-2.96%","time":"00:53","volumn":"1173.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.66","rise":"-2.87%","time":"00:54","volumn":"1174.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.56","rise":"-2.98%","time":"00:55","volumn":"1177.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.55","rise":"-2.99%","time":"00:56","volumn":"1182.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.56","rise":"-2.98%","time":"00:57","volumn":"1187.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.57","rise":"-2.97%","time":"00:58","volumn":"1188.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.55","rise":"-2.99%","time":"00:59","volumn":"1189.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.54","rise":"-3.00%","time":"01:00","volumn":"1193.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.54","rise":"-3.00%","time":"01:01","volumn":"1194.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.62","rise":"-2.91%","time":"01:02","volumn":"1196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.49","rise":"-3.05%","time":"01:03","volumn":"1200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.38","rise":"-3.17%","time":"01:04","volumn":"1203.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.31","rise":"-3.25%","time":"01:05","volumn":"1207.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.27","rise":"-3.29%","time":"01:06","volumn":"1210.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.27","rise":"-3.29%","time":"01:07","volumn":"1210.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.26","rise":"-3.30%","time":"01:08","volumn":"1214.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.25","rise":"-3.31%","time":"01:09","volumn":"1217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.25","rise":"-3.31%","time":"01:10","volumn":"1217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.25","rise":"-3.31%","time":"01:11","volumn":"1217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.25","rise":"-3.31%","time":"01:12","volumn":"1218.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.36","rise":"-3.19%","time":"01:13","volumn":"1220.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.32","rise":"-3.24%","time":"01:14","volumn":"1223.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.32","rise":"-3.24%","time":"01:15","volumn":"1223.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.38","rise":"-3.17%","time":"01:16","volumn":"1228.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.38","rise":"-3.17%","time":"01:17","volumn":"1232.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.38","rise":"-3.17%","time":"01:18","volumn":"1234.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.28","rise":"-3.28%","time":"01:19","volumn":"1236.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.27","rise":"-3.29%","time":"01:20","volumn":"1245.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.09","rise":"-3.48%","time":"01:21","volumn":"1249.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.07","rise":"-3.50%","time":"01:22","volumn":"1250.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.07","rise":"-3.50%","time":"01:23","volumn":"1250.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.15","rise":"-3.42%","time":"01:24","volumn":"1252.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.15","rise":"-3.42%","time":"01:25","volumn":"1252.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.15","rise":"-3.42%","time":"01:26","volumn":"1252.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.15","rise":"-3.42%","time":"01:27","volumn":"1258.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.12","rise":"-3.45%","time":"01:28","volumn":"1260.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.40","rise":"-3.15%","time":"01:29","volumn":"1286.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.40","rise":"-3.15%","time":"01:30","volumn":"1291.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.37","rise":"-3.18%","time":"01:31","volumn":"1306.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.34","rise":"-3.21%","time":"01:32","volumn":"1307.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.34","rise":"-3.21%","time":"01:33","volumn":"1307.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.34","rise":"-3.21%","time":"01:34","volumn":"1307.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.34","rise":"-3.21%","time":"01:35","volumn":"1307.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.30","rise":"-3.26%","time":"01:36","volumn":"1312.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.30","rise":"-3.26%","time":"01:37","volumn":"1312.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.10","rise":"-3.47%","time":"01:38","volumn":"1317.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.10","rise":"-3.47%","time":"01:39","volumn":"1550.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.88","rise":"-3.71%","time":"01:40","volumn":"1558.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.88","rise":"-3.71%","time":"01:41","volumn":"1559.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.04","rise":"-3.54%","time":"01:42","volumn":"1562.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.94","rise":"-3.64%","time":"01:43","volumn":"1564.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.02","rise":"-3.56%","time":"01:44","volumn":"1569.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.02","rise":"-3.56%","time":"01:45","volumn":"1569.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.73","rise":"-3.87%","time":"01:46","volumn":"1572.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.72","rise":"-3.88%","time":"01:47","volumn":"1574.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.72","rise":"-3.88%","time":"01:48","volumn":"1574.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.72","rise":"-3.88%","time":"01:49","volumn":"1576.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.78","rise":"-3.81%","time":"01:50","volumn":"1577.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.77","rise":"-3.82%","time":"01:51","volumn":"1578.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.77","rise":"-3.82%","time":"01:52","volumn":"1590.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.77","rise":"-3.82%","time":"01:53","volumn":"1592.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.77","rise":"-3.82%","time":"01:54","volumn":"1594.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.67","rise":"-3.93%","time":"01:55","volumn":"1597.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.49","rise":"-4.12%","time":"01:56","volumn":"1600.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.49","rise":"-4.12%","time":"01:57","volumn":"1602.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.49","rise":"-4.12%","time":"01:58","volumn":"1603.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.49","rise":"-4.12%","time":"01:59","volumn":"1603.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.27","rise":"-4.36%","time":"02:00","volumn":"1605.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.22","rise":"-4.41%","time":"02:01","volumn":"1607.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.22","rise":"-4.41%","time":"02:02","volumn":"1608.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.05","rise":"-4.60%","time":"02:03","volumn":"1615.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.05","rise":"-4.60%","time":"02:04","volumn":"1617.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.05","rise":"-4.60%","time":"02:05","volumn":"1617.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.05","rise":"-4.60%","time":"02:06","volumn":"1617.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.05","rise":"-4.60%","time":"02:07","volumn":"1618.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.17","rise":"-4.47%","time":"02:08","volumn":"1620.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.22","rise":"-4.41%","time":"02:09","volumn":"1625.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.22","rise":"-4.41%","time":"02:10","volumn":"1625.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.22","rise":"-4.41%","time":"02:11","volumn":"1625.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.07","rise":"-4.57%","time":"02:12","volumn":"1629.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.07","rise":"-4.57%","time":"02:13","volumn":"1630.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.07","rise":"-4.57%","time":"02:14","volumn":"1630.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.07","rise":"-4.57%","time":"02:15","volumn":"1630.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.07","rise":"-4.57%","time":"02:16","volumn":"1631.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.99","rise":"-4.66%","time":"02:17","volumn":"1632.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.99","rise":"-4.66%","time":"02:18","volumn":"1633.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.00","rise":"-4.65%","time":"02:19","volumn":"1635.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.97","rise":"-4.68%","time":"02:20","volumn":"1637.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.97","rise":"-4.68%","time":"02:21","volumn":"1646.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.84","rise":"-4.82%","time":"02:22","volumn":"1647.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.70","rise":"-4.97%","time":"02:23","volumn":"1654.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.70","rise":"-4.97%","time":"02:24","volumn":"1654.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.58","rise":"-5.09%","time":"02:25","volumn":"1666.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.58","rise":"-5.09%","time":"02:26","volumn":"1672.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.58","rise":"-5.09%","time":"02:27","volumn":"1678.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.58","rise":"-5.09%","time":"02:28","volumn":"1685.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.58","rise":"-5.10%","time":"02:29","volumn":"1686.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.59","rise":"-5.09%","time":"02:30","volumn":"1689.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.62","rise":"-5.05%","time":"02:31","volumn":"1691.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.61","rise":"-5.07%","time":"02:32","volumn":"1695.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.58","rise":"-5.09%","time":"02:33","volumn":"1698.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.66","rise":"-5.01%","time":"02:34","volumn":"1710.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.66","rise":"-5.01%","time":"02:35","volumn":"1710.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.64","rise":"-5.04%","time":"02:36","volumn":"1725.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.62","rise":"-5.05%","time":"02:37","volumn":"1734.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.80","rise":"-4.86%","time":"02:38","volumn":"1740.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.68","rise":"-4.99%","time":"02:39","volumn":"1762.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.68","rise":"-4.99%","time":"02:40","volumn":"1764.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.78","rise":"-4.89%","time":"02:41","volumn":"1768.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.79","rise":"-4.87%","time":"02:42","volumn":"1773.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.79","rise":"-4.87%","time":"02:43","volumn":"1773.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.58","rise":"-5.09%","time":"02:44","volumn":"1785.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.67","rise":"-5.00%","time":"02:45","volumn":"1789.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.67","rise":"-5.00%","time":"02:46","volumn":"1791.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.67","rise":"-5.00%","time":"02:47","volumn":"1791.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.58","rise":"-5.09%","time":"02:48","volumn":"1795.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.58","rise":"-5.09%","time":"02:49","volumn":"1795.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.58","rise":"-5.09%","time":"02:50","volumn":"1796.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.58","rise":"-5.09%","time":"02:51","volumn":"1799.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.62","rise":"-5.05%","time":"02:52","volumn":"1802.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.58","rise":"-5.10%","time":"02:53","volumn":"1806.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.58","rise":"-5.10%","time":"02:54","volumn":"1808.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.58","rise":"-5.10%","time":"02:55","volumn":"1814.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.58","rise":"-5.10%","time":"02:56","volumn":"1816.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.46","rise":"-5.23%","time":"02:57","volumn":"1821.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.52","rise":"-5.17%","time":"02:58","volumn":"1823.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.40","rise":"-5.29%","time":"02:59","volumn":"1832.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.40","rise":"-5.29%","time":"03:00","volumn":"1835.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.51","rise":"-5.17%","time":"03:01","volumn":"1838.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.55","rise":"-5.13%","time":"03:02","volumn":"1866.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.39","rise":"-5.30%","time":"03:03","volumn":"1868.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.40","rise":"-5.29%","time":"03:04","volumn":"1873.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.40","rise":"-5.29%","time":"03:05","volumn":"1873.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.40","rise":"-5.29%","time":"03:06","volumn":"1874.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.59","rise":"-5.09%","time":"03:07","volumn":"1887.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.52","rise":"-5.16%","time":"03:08","volumn":"1895.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.51","rise":"-5.17%","time":"03:09","volumn":"1906.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.64","rise":"-5.04%","time":"03:10","volumn":"1915.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.64","rise":"-5.04%","time":"03:11","volumn":"1918.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.44","rise":"-5.25%","time":"03:12","volumn":"1926.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.38","rise":"-5.31%","time":"03:13","volumn":"1930.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.38","rise":"-5.31%","time":"03:14","volumn":"1933.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.33","rise":"-5.37%","time":"03:15","volumn":"1938.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.27","rise":"-5.43%","time":"03:16","volumn":"1943.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.27","rise":"-5.43%","time":"03:17","volumn":"1944.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.27","rise":"-5.43%","time":"03:18","volumn":"1945.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.28","rise":"-5.42%","time":"03:19","volumn":"1947.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.28","rise":"-5.42%","time":"03:20","volumn":"1952.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.36","rise":"-5.34%","time":"03:21","volumn":"1958.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.36","rise":"-5.34%","time":"03:22","volumn":"1963.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.36","rise":"-5.34%","time":"03:23","volumn":"1966.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.36","rise":"-5.34%","time":"03:24","volumn":"1971.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.36","rise":"-5.34%","time":"03:25","volumn":"1971.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.46","rise":"-5.23%","time":"03:26","volumn":"1989.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.46","rise":"-5.23%","time":"03:27","volumn":"1993.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.46","rise":"-5.23%","time":"03:28","volumn":"1995.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.46","rise":"-5.23%","time":"03:29","volumn":"1996.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.46","rise":"-5.23%","time":"03:30","volumn":"1999.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.46","rise":"-5.23%","time":"03:31","volumn":"2001.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.46","rise":"-5.23%","time":"03:32","volumn":"2002.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.58","rise":"-5.10%","time":"03:33","volumn":"2040.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.54","rise":"-5.14%","time":"03:34","volumn":"2059.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.54","rise":"-5.14%","time":"03:35","volumn":"2061.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.51","rise":"-5.17%","time":"03:36","volumn":"2070.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.51","rise":"-5.17%","time":"03:37","volumn":"2074.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.50","rise":"-5.19%","time":"03:38","volumn":"2077.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.38","rise":"-5.32%","time":"03:39","volumn":"2086.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.38","rise":"-5.32%","time":"03:40","volumn":"2087.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.49","rise":"-5.20%","time":"03:41","volumn":"2096.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.28","rise":"-5.42%","time":"03:42","volumn":"2131.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.36","rise":"-5.34%","time":"03:43","volumn":"2151.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.56","rise":"-5.12%","time":"03:44","volumn":"2182.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.51","rise":"-5.17%","time":"03:45","volumn":"2184.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.68","rise":"-4.99%","time":"03:46","volumn":"2190.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.75","rise":"-4.92%","time":"03:47","volumn":"2221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.93","rise":"-4.72%","time":"03:48","volumn":"2248.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.88","rise":"-4.78%","time":"03:49","volumn":"2258.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.76","rise":"-4.91%","time":"03:50","volumn":"2300.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.76","rise":"-4.91%","time":"03:51","volumn":"2314.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.75","rise":"-4.92%","time":"03:52","volumn":"2372.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.66","rise":"-5.01%","time":"03:53","volumn":"2413.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.86","rise":"-4.80%","time":"03:54","volumn":"2446.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.81","rise":"-4.85%","time":"03:55","volumn":"2531.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.69","rise":"-4.98%","time":"03:56","volumn":"2567.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.75","rise":"-4.92%","time":"03:57","volumn":"2597.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.70","rise":"-4.97%","time":"03:58","volumn":"2639.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.69","rise":"-4.98%","time":"03:59","volumn":"2712.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"88.69","rise":"-4.98%","time":"04:00","volumn":"2714.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Synaptics[SYNA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_SYNA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/SYNA.html?from=360search","volume":"27.15\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/09","2024\/05\/22"]},"cy":{"o":["119.82","109.81","99.81","89.80","79.80"]},"cyrate":{"o":["47.05%","34.78%","22.50%","10.22%","-2.06%"]},"p":[{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"81.48","rise":"0","time":"06\/09","volumn":"6623.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"84.74","rise":"4.00%","time":"06\/12","volumn":"7568.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"86.63","rise":"6.32%","time":"06\/13","volumn":"5354.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"86.88","rise":"6.63%","time":"06\/14","volumn":"4743.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"85.14","rise":"4.49%","time":"06\/15","volumn":"6792.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"84.53","rise":"3.74%","time":"06\/16","volumn":"1.05\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"83.72","rise":"2.75%","time":"06\/20","volumn":"4281.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"82.09","rise":"0.75%","time":"06\/21","volumn":"5547.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"82.74","rise":"1.55%","time":"06\/22","volumn":"3365.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"81.16","rise":"-0.39%","time":"06\/23","volumn":"1.70\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"82.12","rise":"0.79%","time":"06\/26","volumn":"3231.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"85.56","rise":"5.01%","time":"06\/27","volumn":"4429.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"84.14","rise":"3.26%","time":"06\/28","volumn":"2923.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"85.20","rise":"4.57%","time":"06\/29","volumn":"2842.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"85.38","rise":"4.79%","time":"06\/30","volumn":"5325.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"86.87","rise":"6.62%","time":"07\/03","volumn":"1978.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"84.24","rise":"3.39%","time":"07\/05","volumn":"3746.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"83.28","rise":"2.21%","time":"07\/06","volumn":"3849.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"85.91","rise":"5.44%","time":"07\/07","volumn":"3946.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"88.24","rise":"8.30%","time":"07\/10","volumn":"4565.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"89.13","rise":"9.39%","time":"07\/11","volumn":"3806.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"90.87","rise":"11.52%","time":"07\/12","volumn":"3829.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"94.37","rise":"15.82%","time":"07\/13","volumn":"4619.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"89.60","rise":"9.97%","time":"07\/14","volumn":"6990.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"90.33","rise":"10.86%","time":"07\/17","volumn":"6656.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"90.32","rise":"10.85%","time":"07\/18","volumn":"3163.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"90.94","rise":"11.61%","time":"07\/19","volumn":"6755.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"87.05","rise":"6.84%","time":"07\/20","volumn":"5008.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"87.95","rise":"7.94%","time":"07\/21","volumn":"3894.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"89.40","rise":"9.72%","time":"07\/24","volumn":"3368.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"92.01","rise":"12.92%","time":"07\/25","volumn":"4089.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"89.32","rise":"9.62%","time":"07\/26","volumn":"5065.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"88.27","rise":"8.33%","time":"07\/27","volumn":"4662.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"88.25","rise":"8.31%","time":"07\/28","volumn":"6009.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"90.31","rise":"10.84%","time":"07\/31","volumn":"4264.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"92.80","rise":"13.89%","time":"08\/01","volumn":"4294.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"88.18","rise":"8.22%","time":"08\/02","volumn":"5888.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"89.78","rise":"10.19%","time":"08\/03","volumn":"8476.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"90.72","rise":"11.34%","time":"08\/04","volumn":"1.15\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"93.79","rise":"15.11%","time":"08\/07","volumn":"6142.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"93.77","rise":"15.08%","time":"08\/08","volumn":"5661.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"92.48","rise":"13.50%","time":"08\/09","volumn":"5200.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"90.98","rise":"11.66%","time":"08\/10","volumn":"4661.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"89.20","rise":"9.47%","time":"08\/11","volumn":"5485.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"92.70","rise":"13.77%","time":"08\/14","volumn":"3984.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"89.42","rise":"9.74%","time":"08\/15","volumn":"3782.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"87.74","rise":"7.68%","time":"08\/16","volumn":"4396.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"88.71","rise":"8.87%","time":"08\/17","volumn":"5062.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"88.23","rise":"8.28%","time":"08\/18","volumn":"5145.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"88.22","rise":"8.27%","time":"08\/21","volumn":"5541.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"86.61","rise":"6.30%","time":"08\/22","volumn":"4885.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"86.90","rise":"6.65%","time":"08\/23","volumn":"5264.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"84.99","rise":"4.31%","time":"08\/24","volumn":"8280.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"86.49","rise":"6.15%","time":"08\/25","volumn":"3992.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"86.53","rise":"6.20%","time":"08\/28","volumn":"2666.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"88.12","rise":"8.15%","time":"08\/29","volumn":"3479.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"86.61","rise":"6.30%","time":"08\/30","volumn":"4397.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"87.54","rise":"7.44%","time":"08\/31","volumn":"4827.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"89.04","rise":"9.28%","time":"09\/01","volumn":"3523.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"87.54","rise":"7.44%","time":"09\/05","volumn":"5466.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"89.09","rise":"9.34%","time":"09\/06","volumn":"4583.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"85.45","rise":"4.87%","time":"09\/07","volumn":"8943.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"86.54","rise":"6.21%","time":"09\/08","volumn":"4828.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"83.27","rise":"2.20%","time":"09\/11","volumn":"6258.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"82.22","rise":"0.91%","time":"09\/12","volumn":"3919.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"83.13","rise":"2.03%","time":"09\/13","volumn":"4647.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"88.36","rise":"8.44%","time":"09\/14","volumn":"7547.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"86.17","rise":"5.76%","time":"09\/15","volumn":"2.65\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"86.03","rise":"5.58%","time":"09\/18","volumn":"4202.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"84.01","rise":"3.11%","time":"09\/19","volumn":"4718.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"82.47","rise":"1.22%","time":"09\/20","volumn":"3519.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"81.96","rise":"0.59%","time":"09\/21","volumn":"3897.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"83.16","rise":"2.06%","time":"09\/22","volumn":"2339.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"83.80","rise":"2.85%","time":"09\/25","volumn":"2397.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"82.98","rise":"1.84%","time":"09\/26","volumn":"3936.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"83.35","rise":"2.30%","time":"09\/27","volumn":"3826.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"86.26","rise":"5.87%","time":"09\/28","volumn":"2667.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"89.44","rise":"9.77%","time":"09\/29","volumn":"5094.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"87.97","rise":"7.97%","time":"10\/02","volumn":"3051.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"90.32","rise":"10.85%","time":"10\/03","volumn":"5098.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"89.94","rise":"10.38%","time":"10\/04","volumn":"3412.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"90.12","rise":"10.60%","time":"10\/05","volumn":"3612.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"93.22","rise":"14.41%","time":"10\/06","volumn":"3487.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"92.98","rise":"14.11%","time":"10\/09","volumn":"2590.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"93.57","rise":"14.84%","time":"10\/10","volumn":"2921.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"95.19","rise":"16.83%","time":"10\/11","volumn":"2930.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"96.38","rise":"18.29%","time":"10\/12","volumn":"3096.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"94.92","rise":"16.49%","time":"10\/13","volumn":"4756.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"97.26","rise":"19.37%","time":"10\/16","volumn":"3194.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"96.67","rise":"18.64%","time":"10\/17","volumn":"3484.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"95.69","rise":"17.44%","time":"10\/18","volumn":"3254.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"92.50","rise":"13.52%","time":"10\/19","volumn":"3156.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"90.43","rise":"10.98%","time":"10\/20","volumn":"2848.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"86.85","rise":"6.59%","time":"10\/23","volumn":"2837.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"86.60","rise":"6.28%","time":"10\/24","volumn":"2198.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"82.09","rise":"0.75%","time":"10\/25","volumn":"3277.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"83.17","rise":"2.07%","time":"10\/26","volumn":"3519.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"82.77","rise":"1.58%","time":"10\/27","volumn":"2244.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"81.96","rise":"0.59%","time":"10\/30","volumn":"3327.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"83.66","rise":"2.68%","time":"10\/31","volumn":"3334.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"80.28","rise":"-1.47%","time":"11\/01","volumn":"1.15\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"86.36","rise":"5.99%","time":"11\/02","volumn":"4809.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"90.33","rise":"10.86%","time":"11\/03","volumn":"4609.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"88.35","rise":"8.43%","time":"11\/06","volumn":"3743.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"89.37","rise":"9.68%","time":"11\/07","volumn":"2261.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"88.64","rise":"8.79%","time":"11\/08","volumn":"2803.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"88.50","rise":"8.62%","time":"11\/09","volumn":"8604.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"98.01","rise":"20.29%","time":"11\/10","volumn":"9445.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"95.45","rise":"17.15%","time":"11\/13","volumn":"5108.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"102.15","rise":"25.37%","time":"11\/14","volumn":"5402.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"104.50","rise":"28.25%","time":"11\/15","volumn":"5732.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"104.91","rise":"28.76%","time":"11\/16","volumn":"4259.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"105.68","rise":"29.70%","time":"11\/17","volumn":"4517.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"106.06","rise":"30.17%","time":"11\/20","volumn":"3156.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"103.61","rise":"27.16%","time":"11\/21","volumn":"3158.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"104.18","rise":"27.86%","time":"11\/22","volumn":"3411.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"103.94","rise":"27.57%","time":"11\/24","volumn":"1344.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"105.02","rise":"28.89%","time":"11\/27","volumn":"3390.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"101.78","rise":"24.91%","time":"11\/28","volumn":"3180.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"102.29","rise":"25.54%","time":"11\/29","volumn":"2721.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"101.24","rise":"24.25%","time":"11\/30","volumn":"3289.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"101.73","rise":"24.85%","time":"12\/01","volumn":"2201.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"100.29","rise":"23.09%","time":"12\/04","volumn":"2763.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"97.39","rise":"19.53%","time":"12\/05","volumn":"2255.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"99.37","rise":"21.96%","time":"12\/06","volumn":"2838.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"99.54","rise":"22.16%","time":"12\/07","volumn":"1883.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"106.75","rise":"31.01%","time":"12\/08","volumn":"5289.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"107.54","rise":"31.98%","time":"12\/11","volumn":"2617.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"106.96","rise":"31.27%","time":"12\/12","volumn":"2107.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"108.20","rise":"32.79%","time":"12\/13","volumn":"2912.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"114.56","rise":"40.60%","time":"12\/14","volumn":"6209.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"117.91","rise":"44.71%","time":"12\/15","volumn":"1.31\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"118.93","rise":"45.96%","time":"12\/18","volumn":"4763.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"119.82","rise":"47.05%","time":"12\/19","volumn":"2927.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"114.61","rise":"40.66%","time":"12\/20","volumn":"4247.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"117.77","rise":"44.54%","time":"12\/21","volumn":"2473.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"118.03","rise":"44.86%","time":"12\/22","volumn":"2887.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"118.88","rise":"45.90%","time":"12\/26","volumn":"1523.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"118.47","rise":"45.40%","time":"12\/27","volumn":"1529.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"117.09","rise":"43.70%","time":"12\/28","volumn":"1886.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"114.08","rise":"40.01%","time":"12\/29","volumn":"1962.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"111.00","rise":"36.23%","time":"01\/02","volumn":"2831.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"107.64","rise":"32.11%","time":"01\/03","volumn":"2692.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"104.41","rise":"28.14%","time":"01\/04","volumn":"3527.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"103.68","rise":"27.25%","time":"01\/05","volumn":"3364.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"108.30","rise":"32.92%","time":"01\/08","volumn":"4078.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"105.94","rise":"30.02%","time":"01\/09","volumn":"1754.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"106.46","rise":"30.66%","time":"01\/10","volumn":"3654.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"105.28","rise":"29.21%","time":"01\/11","volumn":"5087.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"104.48","rise":"28.23%","time":"01\/12","volumn":"2746.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"103.80","rise":"27.39%","time":"01\/16","volumn":"2509.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"102.00","rise":"25.18%","time":"01\/17","volumn":"3361.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"105.05","rise":"28.93%","time":"01\/18","volumn":"4812.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"108.56","rise":"33.24%","time":"01\/19","volumn":"3114.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"112.78","rise":"38.41%","time":"01\/22","volumn":"3594.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"113.67","rise":"39.51%","time":"01\/23","volumn":"2515.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"110.51","rise":"35.63%","time":"01\/24","volumn":"2779.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"110.86","rise":"36.06%","time":"01\/25","volumn":"2295.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"109.38","rise":"34.24%","time":"01\/26","volumn":"2726.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"110.32","rise":"35.40%","time":"01\/29","volumn":"1450.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"107.37","rise":"31.77%","time":"01\/30","volumn":"2843.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"106.81","rise":"31.09%","time":"01\/31","volumn":"4734.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"106.78","rise":"31.05%","time":"02\/01","volumn":"3664.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"105.20","rise":"29.11%","time":"02\/02","volumn":"2493.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"105.48","rise":"29.46%","time":"02\/05","volumn":"2705.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"103.85","rise":"27.45%","time":"02\/06","volumn":"3528.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"108.08","rise":"32.65%","time":"02\/07","volumn":"3289.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"110.22","rise":"35.27%","time":"02\/08","volumn":"5789.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"112.21","rise":"37.71%","time":"02\/09","volumn":"5853.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"113.68","rise":"39.52%","time":"02\/12","volumn":"3019.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"108.14","rise":"32.72%","time":"02\/13","volumn":"3870.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"110.68","rise":"35.84%","time":"02\/14","volumn":"1936.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"110.13","rise":"35.16%","time":"02\/15","volumn":"1794.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"106.32","rise":"30.49%","time":"02\/16","volumn":"1741.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"105.24","rise":"29.16%","time":"02\/20","volumn":"2405.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"104.73","rise":"28.53%","time":"02\/21","volumn":"1806.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"105.23","rise":"29.15%","time":"02\/22","volumn":"3464.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"103.94","rise":"27.57%","time":"02\/23","volumn":"1547.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"104.32","rise":"28.03%","time":"02\/26","volumn":"1238.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"101.53","rise":"24.61%","time":"02\/27","volumn":"2531.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"99.51","rise":"22.13%","time":"02\/28","volumn":"2256.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"100.10","rise":"22.85%","time":"02\/29","volumn":"4310.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"105.96","rise":"30.04%","time":"03\/01","volumn":"3009.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"104.88","rise":"28.72%","time":"03\/04","volumn":"2743.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"102.23","rise":"25.47%","time":"03\/05","volumn":"3193.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"103.43","rise":"26.94%","time":"03\/06","volumn":"2379.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"107.99","rise":"32.54%","time":"03\/07","volumn":"1752.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"107.50","rise":"31.93%","time":"03\/08","volumn":"3038.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"107.01","rise":"31.33%","time":"03\/11","volumn":"2219.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"106.35","rise":"30.52%","time":"03\/12","volumn":"1908.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"102.53","rise":"25.83%","time":"03\/13","volumn":"1765.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"99.43","rise":"22.03%","time":"03\/14","volumn":"1904.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"98.37","rise":"20.73%","time":"03\/15","volumn":"4673.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"98.05","rise":"20.34%","time":"03\/18","volumn":"1840.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"97.50","rise":"19.66%","time":"03\/19","volumn":"2740.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"98.23","rise":"20.56%","time":"03\/20","volumn":"2409.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"99.89","rise":"22.59%","time":"03\/21","volumn":"2451.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"98.20","rise":"20.52%","time":"03\/22","volumn":"2191.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"97.26","rise":"19.37%","time":"03\/25","volumn":"1643.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"96.08","rise":"17.92%","time":"03\/26","volumn":"1431.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"98.81","rise":"21.27%","time":"03\/27","volumn":"2851.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"97.56","rise":"19.73%","time":"03\/28","volumn":"3928.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"97.76","rise":"19.98%","time":"04\/01","volumn":"1591.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"94.89","rise":"16.46%","time":"04\/02","volumn":"3289.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"94.63","rise":"16.14%","time":"04\/03","volumn":"1563.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"92.56","rise":"13.60%","time":"04\/04","volumn":"1898.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"93.32","rise":"14.53%","time":"04\/05","volumn":"2591.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"93.00","rise":"14.14%","time":"04\/08","volumn":"1614.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"95.88","rise":"17.67%","time":"04\/09","volumn":"1699.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"91.53","rise":"12.33%","time":"04\/10","volumn":"2697.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.53","rise":"13.56%","time":"04\/11","volumn":"1868.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"91.00","rise":"11.68%","time":"04\/12","volumn":"2764.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"87.94","rise":"7.93%","time":"04\/15","volumn":"3151.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"86.86","rise":"6.60%","time":"04\/16","volumn":"3206.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"83.32","rise":"2.26%","time":"04\/17","volumn":"3386.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"81.69","rise":"0.26%","time":"04\/18","volumn":"3376.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"81.04","rise":"-0.54%","time":"04\/19","volumn":"2257.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"79.80","rise":"-2.06%","time":"04\/22","volumn":"5934.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"83.46","rise":"2.43%","time":"04\/23","volumn":"4659.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"86.04","rise":"5.60%","time":"04\/24","volumn":"3219.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"87.57","rise":"7.47%","time":"04\/25","volumn":"3101.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"89.26","rise":"9.55%","time":"04\/26","volumn":"2152.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"89.68","rise":"10.06%","time":"04\/29","volumn":"1909.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"89.96","rise":"10.41%","time":"04\/30","volumn":"4789.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"87.62","rise":"7.54%","time":"05\/01","volumn":"2301.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"89.63","rise":"10.00%","time":"05\/02","volumn":"1633.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"90.31","rise":"10.84%","time":"05\/03","volumn":"1818.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"91.20","rise":"11.93%","time":"05\/06","volumn":"1731.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"91.47","rise":"12.26%","time":"05\/07","volumn":"3085.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"91.00","rise":"11.68%","time":"05\/08","volumn":"3471.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"91.66","rise":"12.49%","time":"05\/09","volumn":"6688.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"88.94","rise":"9.16%","time":"05\/10","volumn":"8468.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"88.38","rise":"8.47%","time":"05\/13","volumn":"2435.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"89.57","rise":"9.93%","time":"05\/14","volumn":"2801.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"92.25","rise":"13.22%","time":"05\/15","volumn":"2892.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"92.82","rise":"13.92%","time":"05\/16","volumn":"3036.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"94.48","rise":"15.95%","time":"05\/17","volumn":"3127.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"94.14","rise":"15.54%","time":"05\/20","volumn":"4448.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.00","rise":"12.91%","time":"05\/21","volumn":"4120.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"93.34","rise":"14.56%","time":"05\/22","volumn":"4056.00"}],"points":"240"}}