{"amount":"2214.08\u4e07","changeAmount":"0.18","close":"75.33","currentPrice":"75.51","currenttime":"2024-06-06 04:00:07","e":{"@attributes":{"datetime":"2024-06-06 04:00:07","e1":"75.51","e2":"0.18","e3":"(0.24%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/31","06\/01","06\/03","06\/04","06\/05"]},"cy":{"o":["78.19","77.41","76.62","75.84","75.05"]},"cyrate":{"o":["0.28%","-0.73%","-1.73%","-2.74%","-3.75%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.97","rise":"0","time":"02:35","volumn":"8.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.98","rise":"0.01%","time":"02:40","volumn":"5.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.19","rise":"0.28%","time":"02:45","volumn":"24.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.87","rise":"-0.13%","time":"02:50","volumn":"23.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.87","rise":"-0.13%","time":"02:55","volumn":"14.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.81","rise":"-0.21%","time":"03:00","volumn":"5.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.69","rise":"-0.37%","time":"03:05","volumn":"5.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.75","rise":"-0.29%","time":"03:10","volumn":"19.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.77","rise":"-0.26%","time":"03:15","volumn":"18.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.77","rise":"-0.26%","time":"03:20","volumn":"4.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.72","rise":"-0.33%","time":"03:25","volumn":"15.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.83","rise":"-0.19%","time":"03:30","volumn":"22.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.72","rise":"-0.33%","time":"03:35","volumn":"22.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.89","rise":"-0.11%","time":"03:40","volumn":"18.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.84","rise":"-0.17%","time":"03:45","volumn":"29.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.72","rise":"-0.33%","time":"03:50","volumn":"21.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.65","rise":"-0.42%","time":"03:55","volumn":"46.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.52","rise":"-0.58%","time":"04:00","volumn":"527.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.73","rise":"-1.60%","time":"21:35","volumn":"32.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.75","rise":"-1.57%","time":"21:40","volumn":"4.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.93","rise":"-1.34%","time":"21:45","volumn":"48.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.34","rise":"-2.09%","time":"21:50","volumn":"4.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.02","rise":"-2.51%","time":"21:55","volumn":"17.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.25","rise":"-2.21%","time":"22:00","volumn":"40.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.05","rise":"-2.47%","time":"22:05","volumn":"21.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.45","rise":"-1.95%","time":"22:10","volumn":"82.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.22","rise":"-2.24%","time":"22:15","volumn":"32.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.34","rise":"-2.10%","time":"22:20","volumn":"3.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.34","rise":"-2.10%","time":"22:25","volumn":"3.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.34","rise":"-2.10%","time":"22:30","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.54","rise":"-1.84%","time":"22:35","volumn":"9.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.54","rise":"-1.84%","time":"22:40","volumn":"4.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.48","rise":"-1.92%","time":"22:45","volumn":"7.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.58","rise":"-1.79%","time":"22:50","volumn":"12.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.63","rise":"-1.72%","time":"22:55","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.63","rise":"-1.72%","time":"23:00","volumn":"9.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.57","rise":"-1.80%","time":"23:05","volumn":"14.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.57","rise":"-1.80%","time":"23:10","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.61","rise":"-1.74%","time":"23:15","volumn":"3.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.81","rise":"-1.50%","time":"23:20","volumn":"18.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.00","rise":"-1.25%","time":"23:25","volumn":"11.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.12","rise":"-1.10%","time":"23:30","volumn":"24.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.88","rise":"-1.40%","time":"23:35","volumn":"53.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.79","rise":"-1.52%","time":"23:40","volumn":"26.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.61","rise":"-1.76%","time":"23:45","volumn":"11.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.19","rise":"-2.29%","time":"23:50","volumn":"21.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.22","rise":"-2.25%","time":"23:55","volumn":"31.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.52","rise":"-1.87%","time":"00:00","volumn":"25.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.35","rise":"-2.08%","time":"00:05","volumn":"11.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.36","rise":"-2.08%","time":"00:10","volumn":"8.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.12","rise":"-2.37%","time":"00:15","volumn":"12.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.92","rise":"-2.64%","time":"00:20","volumn":"6.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.16","rise":"-2.33%","time":"00:25","volumn":"46.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.09","rise":"-2.42%","time":"00:30","volumn":"7.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.28","rise":"-2.17%","time":"00:35","volumn":"26.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.42","rise":"-1.99%","time":"00:40","volumn":"65.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.37","rise":"-2.06%","time":"00:45","volumn":"8.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.36","rise":"-2.08%","time":"00:50","volumn":"5.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.28","rise":"-2.18%","time":"00:55","volumn":"21.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.22","rise":"-2.24%","time":"01:00","volumn":"13.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.15","rise":"-2.34%","time":"01:05","volumn":"10.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.15","rise":"-2.34%","time":"01:10","volumn":"6.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.00","rise":"-2.53%","time":"01:15","volumn":"105.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.04","rise":"-2.48%","time":"01:20","volumn":"27.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.31","rise":"-2.13%","time":"01:25","volumn":"24.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.34","rise":"-2.10%","time":"01:30","volumn":"5.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.20","rise":"-2.28%","time":"01:35","volumn":"14.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.20","rise":"-2.28%","time":"01:40","volumn":"5.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.16","rise":"-2.33%","time":"01:45","volumn":"8.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.18","rise":"-2.30%","time":"01:50","volumn":"14.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.13","rise":"-2.37%","time":"01:55","volumn":"10.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.11","rise":"-2.40%","time":"02:00","volumn":"11.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.11","rise":"-2.40%","time":"02:05","volumn":"9.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.11","rise":"-2.40%","time":"02:10","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.00","rise":"-2.53%","time":"02:15","volumn":"16.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.00","rise":"-2.53%","time":"02:20","volumn":"121.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.06","rise":"-2.46%","time":"02:25","volumn":"11.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.15","rise":"-2.34%","time":"02:30","volumn":"22.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.27","rise":"-2.19%","time":"02:35","volumn":"12.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.21","rise":"-2.26%","time":"02:40","volumn":"21.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.08","rise":"-2.43%","time":"02:45","volumn":"27.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.09","rise":"-2.42%","time":"02:50","volumn":"7.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.09","rise":"-2.42%","time":"02:55","volumn":"19.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.07","rise":"-2.44%","time":"03:00","volumn":"14.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.94","rise":"-2.60%","time":"03:05","volumn":"155.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.05","rise":"-2.48%","time":"03:10","volumn":"12.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.07","rise":"-2.44%","time":"03:15","volumn":"12.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.08","rise":"-2.44%","time":"03:20","volumn":"32.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.95","rise":"-2.59%","time":"03:25","volumn":"58.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.98","rise":"-2.55%","time":"03:30","volumn":"25.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.98","rise":"-2.55%","time":"03:35","volumn":"41.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.90","rise":"-2.66%","time":"03:40","volumn":"93.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.12","rise":"-2.38%","time":"03:45","volumn":"20.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.91","rise":"-2.65%","time":"03:50","volumn":"71.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.19","rise":"-2.29%","time":"03:55","volumn":"41.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.31","rise":"-2.14%","time":"04:00","volumn":"1181.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.54","rise":"-1.84%","time":"21:35","volumn":"17.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.91","rise":"-1.37%","time":"21:40","volumn":"8.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.50","rise":"-0.61%","time":"21:45","volumn":"22.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.50","rise":"-0.61%","time":"21:50","volumn":"8.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.54","rise":"-1.84%","time":"21:55","volumn":"18.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.54","rise":"-1.84%","time":"22:00","volumn":"16.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.67","rise":"-1.68%","time":"22:05","volumn":"13.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.47","rise":"-1.93%","time":"22:10","volumn":"7.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.25","rise":"-2.21%","time":"22:15","volumn":"14.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.27","rise":"-2.19%","time":"22:20","volumn":"21.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.27","rise":"-2.19%","time":"22:25","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.08","rise":"-2.44%","time":"22:30","volumn":"12.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.66","rise":"-2.97%","time":"22:35","volumn":"22.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.96","rise":"-2.58%","time":"22:40","volumn":"27.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.96","rise":"-2.58%","time":"22:45","volumn":"3.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.73","rise":"-2.88%","time":"22:50","volumn":"6.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.73","rise":"-2.88%","time":"22:55","volumn":"3.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.94","rise":"-2.60%","time":"23:00","volumn":"22.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.82","rise":"-2.76%","time":"23:05","volumn":"9.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.82","rise":"-2.76%","time":"23:10","volumn":"1.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.94","rise":"-2.61%","time":"23:15","volumn":"15.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.87","rise":"-2.70%","time":"23:20","volumn":"7.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.98","rise":"-2.55%","time":"23:25","volumn":"59.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.72","rise":"-2.89%","time":"23:30","volumn":"47.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.59","rise":"-3.05%","time":"23:35","volumn":"10.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.70","rise":"-2.92%","time":"23:40","volumn":"9.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.75","rise":"-2.85%","time":"23:45","volumn":"15.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.72","rise":"-2.89%","time":"23:50","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.62","rise":"-3.02%","time":"23:55","volumn":"34.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.62","rise":"-3.02%","time":"00:00","volumn":"1.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.70","rise":"-2.92%","time":"00:05","volumn":"19.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.70","rise":"-2.92%","time":"00:10","volumn":"8.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.58","rise":"-3.07%","time":"00:15","volumn":"17.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.66","rise":"-2.97%","time":"00:20","volumn":"16.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.47","rise":"-3.21%","time":"00:25","volumn":"37.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.42","rise":"-3.28%","time":"00:30","volumn":"3.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.42","rise":"-3.28%","time":"00:35","volumn":"4.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.63","rise":"-3.01%","time":"00:40","volumn":"2.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.59","rise":"-3.06%","time":"00:45","volumn":"7.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.42","rise":"-3.28%","time":"00:50","volumn":"17.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.37","rise":"-3.34%","time":"00:55","volumn":"44.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.34","rise":"-3.38%","time":"01:00","volumn":"13.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.40","rise":"-3.30%","time":"01:05","volumn":"15.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.26","rise":"-3.48%","time":"01:10","volumn":"16.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.34","rise":"-3.37%","time":"01:15","volumn":"10.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.37","rise":"-3.34%","time":"01:20","volumn":"7.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.39","rise":"-3.32%","time":"01:25","volumn":"4.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.67","rise":"-2.95%","time":"01:30","volumn":"45.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.91","rise":"-2.65%","time":"01:35","volumn":"16.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.89","rise":"-2.67%","time":"01:40","volumn":"10.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.83","rise":"-2.75%","time":"01:45","volumn":"46.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.83","rise":"-2.75%","time":"01:50","volumn":"7.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.81","rise":"-2.78%","time":"01:55","volumn":"44.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.70","rise":"-2.92%","time":"02:00","volumn":"30.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.47","rise":"-3.21%","time":"02:05","volumn":"23.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.47","rise":"-3.21%","time":"02:10","volumn":"3.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.31","rise":"-3.42%","time":"02:15","volumn":"13.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.31","rise":"-3.42%","time":"02:20","volumn":"5.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.36","rise":"-3.35%","time":"02:25","volumn":"7.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.47","rise":"-3.22%","time":"02:30","volumn":"30.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.47","rise":"-3.21%","time":"02:35","volumn":"22.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.40","rise":"-3.30%","time":"02:40","volumn":"11.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.44","rise":"-3.24%","time":"02:45","volumn":"41.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.41","rise":"-3.29%","time":"02:50","volumn":"26.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.60","rise":"-3.05%","time":"02:55","volumn":"68.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.65","rise":"-2.98%","time":"03:00","volumn":"23.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.82","rise":"-2.76%","time":"03:05","volumn":"27.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.82","rise":"-2.76%","time":"03:10","volumn":"40.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.92","rise":"-2.64%","time":"03:15","volumn":"34.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.94","rise":"-2.61%","time":"03:20","volumn":"33.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.94","rise":"-2.61%","time":"03:25","volumn":"8.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.97","rise":"-2.58%","time":"03:30","volumn":"6.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"76.00","rise":"-2.53%","time":"03:35","volumn":"112.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"76.07","rise":"-2.44%","time":"03:40","volumn":"48.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"76.17","rise":"-2.32%","time":"03:45","volumn":"132.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"76.33","rise":"-2.10%","time":"03:50","volumn":"76.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"76.92","rise":"-1.35%","time":"03:55","volumn":"395.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"76.97","rise":"-1.29%","time":"04:00","volumn":"1263.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"77.19","rise":"-1.01%","time":"21:35","volumn":"43.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"77.38","rise":"-0.77%","time":"21:40","volumn":"3.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"76.96","rise":"-1.30%","time":"21:45","volumn":"8.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"76.94","rise":"-1.33%","time":"21:50","volumn":"30.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"77.11","rise":"-1.10%","time":"21:55","volumn":"25.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"76.97","rise":"-1.29%","time":"22:00","volumn":"14.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"76.89","rise":"-1.39%","time":"22:05","volumn":"17.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"76.45","rise":"-1.96%","time":"22:10","volumn":"31.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"76.09","rise":"-2.42%","time":"22:15","volumn":"4.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"76.09","rise":"-2.42%","time":"22:20","volumn":"20.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.92","rise":"-2.64%","time":"22:25","volumn":"8.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.90","rise":"-2.66%","time":"22:30","volumn":"12.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.90","rise":"-2.66%","time":"22:35","volumn":"8.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.81","rise":"-2.78%","time":"22:40","volumn":"3.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.70","rise":"-2.92%","time":"22:45","volumn":"11.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.70","rise":"-2.92%","time":"22:50","volumn":"12.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.82","rise":"-2.76%","time":"22:55","volumn":"3.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.73","rise":"-2.88%","time":"23:00","volumn":"5.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.65","rise":"-2.98%","time":"23:05","volumn":"30.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.77","rise":"-2.83%","time":"23:10","volumn":"50.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.79","rise":"-2.80%","time":"23:15","volumn":"2.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.67","rise":"-2.96%","time":"23:20","volumn":"29.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.87","rise":"-2.70%","time":"23:25","volumn":"27.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.87","rise":"-2.70%","time":"23:30","volumn":"2.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"76.11","rise":"-2.39%","time":"23:35","volumn":"12.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"76.37","rise":"-2.06%","time":"23:40","volumn":"9.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"76.78","rise":"-1.54%","time":"23:45","volumn":"11.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"76.78","rise":"-1.53%","time":"23:50","volumn":"20.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"76.76","rise":"-1.56%","time":"23:55","volumn":"23.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.16","rise":"-2.33%","time":"00:00","volumn":"26.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.04","rise":"-2.48%","time":"00:05","volumn":"23.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.04","rise":"-2.48%","time":"00:10","volumn":"2.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.94","rise":"-2.61%","time":"00:15","volumn":"7.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.94","rise":"-2.62%","time":"00:20","volumn":"1.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.84","rise":"-2.73%","time":"00:25","volumn":"29.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.83","rise":"-2.75%","time":"00:30","volumn":"3.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.65","rise":"-2.98%","time":"00:35","volumn":"3.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.64","rise":"-2.99%","time":"00:40","volumn":"57.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.62","rise":"-3.02%","time":"00:45","volumn":"6.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.50","rise":"-3.17%","time":"00:50","volumn":"7.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.60","rise":"-3.05%","time":"00:55","volumn":"33.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.60","rise":"-3.05%","time":"01:00","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.62","rise":"-3.02%","time":"01:05","volumn":"5.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.46","rise":"-3.23%","time":"01:10","volumn":"16.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.17","rise":"-3.59%","time":"01:15","volumn":"40.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.33","rise":"-3.40%","time":"01:20","volumn":"26.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.57","rise":"-3.08%","time":"01:25","volumn":"21.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.67","rise":"-2.96%","time":"01:30","volumn":"90.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.56","rise":"-3.09%","time":"01:35","volumn":"14.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.53","rise":"-3.14%","time":"01:40","volumn":"8.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.58","rise":"-3.07%","time":"01:45","volumn":"16.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.55","rise":"-3.12%","time":"01:50","volumn":"4.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.63","rise":"-3.01%","time":"01:55","volumn":"28.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.70","rise":"-2.92%","time":"02:00","volumn":"21.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.81","rise":"-2.78%","time":"02:05","volumn":"9.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.75","rise":"-2.85%","time":"02:10","volumn":"9.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.45","rise":"-3.24%","time":"02:15","volumn":"47.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.58","rise":"-3.08%","time":"02:20","volumn":"18.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.66","rise":"-2.97%","time":"02:25","volumn":"36.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.69","rise":"-2.94%","time":"02:30","volumn":"9.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.59","rise":"-3.05%","time":"02:35","volumn":"37.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.60","rise":"-3.05%","time":"02:40","volumn":"45.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.61","rise":"-3.03%","time":"02:45","volumn":"7.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.61","rise":"-3.03%","time":"02:50","volumn":"3.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.34","rise":"-3.37%","time":"02:55","volumn":"42.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.52","rise":"-3.15%","time":"03:00","volumn":"22.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.41","rise":"-3.29%","time":"03:05","volumn":"5.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.41","rise":"-3.29%","time":"03:10","volumn":"12.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.54","rise":"-3.12%","time":"03:15","volumn":"12.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.79","rise":"-2.80%","time":"03:20","volumn":"21.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.79","rise":"-2.80%","time":"03:25","volumn":"2.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.68","rise":"-2.94%","time":"03:30","volumn":"15.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.66","rise":"-2.97%","time":"03:35","volumn":"37.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.55","rise":"-3.11%","time":"03:40","volumn":"26.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.71","rise":"-2.90%","time":"03:45","volumn":"37.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.89","rise":"-2.67%","time":"03:50","volumn":"25.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.81","rise":"-2.77%","time":"03:55","volumn":"103.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.90","rise":"-2.66%","time":"04:00","volumn":"654.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.66","rise":"-2.97%","time":"21:35","volumn":"16.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.15","rise":"-2.34%","time":"21:40","volumn":"11.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.15","rise":"-2.34%","time":"21:45","volumn":"4.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.86","rise":"-2.71%","time":"21:50","volumn":"26.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.37","rise":"-2.06%","time":"21:55","volumn":"31.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.37","rise":"-2.06%","time":"22:00","volumn":"3.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.39","rise":"-2.03%","time":"22:05","volumn":"18.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.39","rise":"-2.03%","time":"22:10","volumn":"3.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.39","rise":"-2.03%","time":"22:15","volumn":"3.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.61","rise":"-1.76%","time":"22:20","volumn":"6.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.59","rise":"-1.78%","time":"22:25","volumn":"7.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.59","rise":"-1.78%","time":"22:30","volumn":"2.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.47","rise":"-1.94%","time":"22:35","volumn":"28.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.47","rise":"-1.94%","time":"22:40","volumn":"7.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.36","rise":"-2.07%","time":"22:45","volumn":"24.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.01","rise":"-2.52%","time":"22:50","volumn":"10.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.01","rise":"-2.52%","time":"22:55","volumn":"3.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.82","rise":"-2.76%","time":"23:00","volumn":"7.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.72","rise":"-2.89%","time":"23:05","volumn":"5.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.73","rise":"-2.87%","time":"23:10","volumn":"4.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.65","rise":"-2.98%","time":"23:15","volumn":"29.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.70","rise":"-2.92%","time":"23:20","volumn":"13.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.81","rise":"-2.78%","time":"23:25","volumn":"18.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.81","rise":"-2.78%","time":"23:30","volumn":"3.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.60","rise":"-3.05%","time":"23:35","volumn":"9.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.58","rise":"-3.07%","time":"23:40","volumn":"11.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.58","rise":"-3.08%","time":"23:45","volumn":"10.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.65","rise":"-2.98%","time":"23:50","volumn":"5.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.70","rise":"-2.92%","time":"23:55","volumn":"18.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.67","rise":"-2.95%","time":"00:00","volumn":"7.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.40","rise":"-3.30%","time":"00:05","volumn":"48.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.53","rise":"-3.14%","time":"00:10","volumn":"29.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.35","rise":"-3.37%","time":"00:15","volumn":"11.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.65","rise":"-2.98%","time":"00:20","volumn":"34.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.72","rise":"-2.89%","time":"00:25","volumn":"3.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.77","rise":"-2.83%","time":"00:30","volumn":"38.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.71","rise":"-2.90%","time":"00:35","volumn":"7.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.73","rise":"-2.88%","time":"00:40","volumn":"16.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.73","rise":"-2.88%","time":"00:45","volumn":"4.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.93","rise":"-2.62%","time":"00:50","volumn":"9.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.87","rise":"-2.70%","time":"00:55","volumn":"8.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"76.03","rise":"-2.49%","time":"01:00","volumn":"13.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"76.12","rise":"-2.38%","time":"01:05","volumn":"5.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.90","rise":"-2.66%","time":"01:10","volumn":"11.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.74","rise":"-2.87%","time":"01:15","volumn":"27.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.66","rise":"-2.97%","time":"01:20","volumn":"7.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.51","rise":"-3.16%","time":"01:25","volumn":"56.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.52","rise":"-3.15%","time":"01:30","volumn":"58.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.52","rise":"-3.15%","time":"01:35","volumn":"11.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.52","rise":"-3.15%","time":"01:40","volumn":"3.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.57","rise":"-3.08%","time":"01:45","volumn":"23.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.63","rise":"-3.01%","time":"01:50","volumn":"9.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.65","rise":"-2.98%","time":"01:55","volumn":"23.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.62","rise":"-3.02%","time":"02:00","volumn":"2.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.61","rise":"-3.03%","time":"02:05","volumn":"7.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.67","rise":"-2.96%","time":"02:10","volumn":"7.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.48","rise":"-3.20%","time":"02:15","volumn":"16.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.59","rise":"-3.05%","time":"02:20","volumn":"12.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.59","rise":"-3.05%","time":"02:25","volumn":"2.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.67","rise":"-2.96%","time":"02:30","volumn":"19.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.65","rise":"-2.98%","time":"02:35","volumn":"18.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.65","rise":"-2.98%","time":"02:40","volumn":"3.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.63","rise":"-3.01%","time":"02:45","volumn":"15.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.69","rise":"-2.94%","time":"02:50","volumn":"24.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.65","rise":"-2.98%","time":"02:55","volumn":"7.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.56","rise":"-3.10%","time":"03:00","volumn":"10.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.29","rise":"-3.44%","time":"03:05","volumn":"16.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.09","rise":"-3.69%","time":"03:10","volumn":"64.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.06","rise":"-3.74%","time":"03:15","volumn":"28.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.05","rise":"-3.75%","time":"03:20","volumn":"19.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.19","rise":"-3.57%","time":"03:25","volumn":"21.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.42","rise":"-3.28%","time":"03:30","volumn":"64.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.41","rise":"-3.29%","time":"03:35","volumn":"31.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.33","rise":"-3.39%","time":"03:40","volumn":"102.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.23","rise":"-3.52%","time":"03:45","volumn":"46.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.26","rise":"-3.48%","time":"03:50","volumn":"48.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.25","rise":"-3.49%","time":"03:55","volumn":"112.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.33","rise":"-3.39%","time":"04:00","volumn":"929.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.52","ratio":"0.26%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.63","ratio":"1.18%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"463.53","ratio":"2.02%"}],"marketCapitalization":"41.40\u4ebf","maxPrice":"76.01","minPrice":"74.72","monthlyTendency":{"cx":{"o":["2024\/05\/07","2024\/06\/04"]},"cy":{"o":["85.49","82.95","80.41","77.87","75.33"]},"cyrate":{"o":["4.18%","1.08%","-2.01%","-5.11%","-8.20%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"82.06","rise":"0","time":"05\/07","volumn":"2656.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.15","rise":"-2.33%","time":"05\/08","volumn":"2355.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.54","rise":"0.58%","time":"05\/09","volumn":"2988.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"82.26","rise":"0.24%","time":"05\/10","volumn":"2533.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"83.23","rise":"1.43%","time":"05\/13","volumn":"1784.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"84.33","rise":"2.77%","time":"05\/14","volumn":"3205.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"84.13","rise":"2.52%","time":"05\/15","volumn":"3164.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"85.10","rise":"3.70%","time":"05\/16","volumn":"2698.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"84.83","rise":"3.38%","time":"05\/17","volumn":"1986.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"85.49","rise":"4.18%","time":"05\/20","volumn":"2533.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"82.90","rise":"1.02%","time":"05\/21","volumn":"1570.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"81.77","rise":"-0.35%","time":"05\/22","volumn":"2197.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.72","rise":"-1.63%","time":"05\/23","volumn":"2386.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.50","rise":"-3.12%","time":"05\/24","volumn":"2294.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.33","rise":"-4.55%","time":"05\/28","volumn":"2564.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.52","rise":"-5.53%","time":"05\/29","volumn":"2047.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.31","rise":"-7.01%","time":"05\/30","volumn":"3106.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.97","rise":"-6.20%","time":"05\/31","volumn":"3370.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.90","rise":"-7.51%","time":"06\/03","volumn":"2224.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.33","rise":"-8.20%","time":"06\/04","volumn":"2456.00"}],"points":"20"},"open":"75.65","priceChangeRatio":"0.24%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Workiva","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["76.01","75.71","75.41","75.10","74.80"]},"cyrate":{"o":["0.90%","0.50%","0.10%","-0.30%","-0.70%"]},"p":[{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.33","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.33","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.33","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.33","rise":"0.00%","time":"21:34","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.33","rise":"0.00%","time":"21:35","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.33","rise":"0.00%","time":"21:36","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.66","rise":"0.44%","time":"21:37","volumn":"30.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.60","rise":"0.36%","time":"21:38","volumn":"35.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.07","rise":"-0.35%","time":"21:39","volumn":"36.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.07","rise":"-0.35%","time":"21:40","volumn":"40.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.06","rise":"-0.36%","time":"21:41","volumn":"44.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.06","rise":"-0.36%","time":"21:42","volumn":"44.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.06","rise":"-0.36%","time":"21:43","volumn":"45.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.17","rise":"-0.22%","time":"21:44","volumn":"49.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.17","rise":"-0.22%","time":"21:45","volumn":"49.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.17","rise":"-0.22%","time":"21:46","volumn":"49.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.17","rise":"-0.22%","time":"21:47","volumn":"49.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.13","rise":"-0.27%","time":"21:48","volumn":"61.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.13","rise":"-0.27%","time":"21:49","volumn":"61.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.13","rise":"-0.27%","time":"21:50","volumn":"61.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.13","rise":"-0.27%","time":"21:51","volumn":"62.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.13","rise":"-0.27%","time":"21:52","volumn":"62.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.41","rise":"0.11%","time":"21:53","volumn":"89.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.41","rise":"0.11%","time":"21:54","volumn":"89.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.49","rise":"0.21%","time":"21:55","volumn":"90.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.15","rise":"-0.24%","time":"21:56","volumn":"108.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.15","rise":"-0.24%","time":"21:57","volumn":"114.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.15","rise":"-0.24%","time":"21:58","volumn":"118.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.15","rise":"-0.24%","time":"21:59","volumn":"118.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.15","rise":"-0.24%","time":"22:00","volumn":"118.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.15","rise":"-0.24%","time":"22:01","volumn":"120.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.27","rise":"-0.08%","time":"22:02","volumn":"127.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.27","rise":"-0.08%","time":"22:03","volumn":"128.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.27","rise":"-0.08%","time":"22:04","volumn":"129.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.27","rise":"-0.08%","time":"22:05","volumn":"131.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.27","rise":"-0.08%","time":"22:06","volumn":"133.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.46","rise":"0.17%","time":"22:07","volumn":"134.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.47","rise":"0.19%","time":"22:08","volumn":"138.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.49","rise":"0.21%","time":"22:09","volumn":"141.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.23","rise":"-0.13%","time":"22:10","volumn":"143.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.23","rise":"-0.13%","time":"22:11","volumn":"143.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.23","rise":"-0.13%","time":"22:12","volumn":"143.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.23","rise":"-0.13%","time":"22:13","volumn":"143.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.23","rise":"-0.13%","time":"22:14","volumn":"146.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.23","rise":"-0.13%","time":"22:15","volumn":"146.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.51","rise":"0.24%","time":"22:16","volumn":"148.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.51","rise":"0.24%","time":"22:17","volumn":"150.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.51","rise":"0.24%","time":"22:18","volumn":"151.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.51","rise":"0.24%","time":"22:19","volumn":"154.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.51","rise":"0.24%","time":"22:20","volumn":"162.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.53","rise":"0.27%","time":"22:21","volumn":"163.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.58","rise":"0.33%","time":"22:22","volumn":"170.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.58","rise":"0.33%","time":"22:23","volumn":"171.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.58","rise":"0.33%","time":"22:24","volumn":"172.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.58","rise":"0.33%","time":"22:25","volumn":"172.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.58","rise":"0.33%","time":"22:26","volumn":"173.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.58","rise":"0.33%","time":"22:27","volumn":"174.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.88","rise":"0.72%","time":"22:28","volumn":"181.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.84","rise":"0.68%","time":"22:29","volumn":"183.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.84","rise":"0.68%","time":"22:30","volumn":"192.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.93","rise":"0.80%","time":"22:31","volumn":"196.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.97","rise":"0.85%","time":"22:32","volumn":"208.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.91","rise":"0.77%","time":"22:33","volumn":"232.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.82","rise":"0.65%","time":"22:34","volumn":"241.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.82","rise":"0.65%","time":"22:35","volumn":"246.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.91","rise":"0.76%","time":"22:36","volumn":"252.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.91","rise":"0.76%","time":"22:37","volumn":"262.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.91","rise":"0.76%","time":"22:38","volumn":"262.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.77","rise":"0.58%","time":"22:39","volumn":"264.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.77","rise":"0.58%","time":"22:40","volumn":"265.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.77","rise":"0.58%","time":"22:41","volumn":"266.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.77","rise":"0.58%","time":"22:42","volumn":"266.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.73","rise":"0.53%","time":"22:43","volumn":"274.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.73","rise":"0.53%","time":"22:44","volumn":"279.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.73","rise":"0.53%","time":"22:45","volumn":"280.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.86","rise":"0.71%","time":"22:46","volumn":"295.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"76.00","rise":"0.89%","time":"22:47","volumn":"300.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"76.01","rise":"0.90%","time":"22:48","volumn":"302.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.90","rise":"0.76%","time":"22:49","volumn":"306.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.90","rise":"0.76%","time":"22:50","volumn":"308.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.90","rise":"0.76%","time":"22:51","volumn":"308.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.75","rise":"0.56%","time":"22:52","volumn":"315.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.75","rise":"0.56%","time":"22:53","volumn":"316.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.75","rise":"0.56%","time":"22:54","volumn":"319.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.75","rise":"0.56%","time":"22:55","volumn":"319.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.75","rise":"0.56%","time":"22:56","volumn":"319.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.58","rise":"0.33%","time":"22:57","volumn":"325.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.58","rise":"0.33%","time":"22:58","volumn":"327.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.44","rise":"0.15%","time":"22:59","volumn":"331.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.30","rise":"-0.04%","time":"23:00","volumn":"342.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.30","rise":"-0.04%","time":"23:01","volumn":"342.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.30","rise":"-0.04%","time":"23:02","volumn":"342.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.30","rise":"-0.04%","time":"23:03","volumn":"343.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.30","rise":"-0.04%","time":"23:04","volumn":"343.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.30","rise":"-0.04%","time":"23:05","volumn":"344.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.30","rise":"-0.04%","time":"23:06","volumn":"346.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.30","rise":"-0.04%","time":"23:07","volumn":"346.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.31","rise":"-0.03%","time":"23:08","volumn":"351.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.11","rise":"-0.29%","time":"23:09","volumn":"362.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.08","rise":"-0.33%","time":"23:10","volumn":"378.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.08","rise":"-0.33%","time":"23:11","volumn":"378.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.08","rise":"-0.33%","time":"23:12","volumn":"379.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.08","rise":"-0.33%","time":"23:13","volumn":"380.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.11","rise":"-0.29%","time":"23:14","volumn":"381.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.11","rise":"-0.29%","time":"23:15","volumn":"381.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.22","rise":"-0.14%","time":"23:16","volumn":"384.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.22","rise":"-0.14%","time":"23:17","volumn":"385.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.22","rise":"-0.14%","time":"23:18","volumn":"385.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.33","rise":"0.00%","time":"23:19","volumn":"387.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.33","rise":"0.00%","time":"23:20","volumn":"387.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.03","rise":"-0.40%","time":"23:21","volumn":"460.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.03","rise":"-0.40%","time":"23:22","volumn":"460.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.15","rise":"-0.24%","time":"23:23","volumn":"473.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.15","rise":"-0.24%","time":"23:24","volumn":"478.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.15","rise":"-0.24%","time":"23:25","volumn":"481.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.15","rise":"-0.24%","time":"23:26","volumn":"481.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.15","rise":"-0.24%","time":"23:27","volumn":"481.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.15","rise":"-0.24%","time":"23:28","volumn":"481.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.15","rise":"-0.24%","time":"23:29","volumn":"482.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.15","rise":"-0.24%","time":"23:30","volumn":"483.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.15","rise":"-0.24%","time":"23:31","volumn":"483.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.15","rise":"-0.24%","time":"23:32","volumn":"484.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.15","rise":"-0.24%","time":"23:33","volumn":"485.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.25","rise":"-0.11%","time":"23:34","volumn":"490.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.29","rise":"-0.05%","time":"23:35","volumn":"529.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.29","rise":"-0.05%","time":"23:36","volumn":"530.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.22","rise":"-0.15%","time":"23:37","volumn":"534.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.29","rise":"-0.05%","time":"23:38","volumn":"536.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.33","rise":"0.01%","time":"23:39","volumn":"543.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.33","rise":"0.01%","time":"23:40","volumn":"544.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.33","rise":"0.00%","time":"23:41","volumn":"546.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.33","rise":"0.01%","time":"23:42","volumn":"550.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.36","rise":"0.05%","time":"23:43","volumn":"554.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.36","rise":"0.05%","time":"23:44","volumn":"557.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.36","rise":"0.05%","time":"23:45","volumn":"557.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.36","rise":"0.05%","time":"23:46","volumn":"557.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.36","rise":"0.05%","time":"23:47","volumn":"558.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.23","rise":"-0.13%","time":"23:48","volumn":"563.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.23","rise":"-0.13%","time":"23:49","volumn":"563.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.23","rise":"-0.13%","time":"23:50","volumn":"564.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.23","rise":"-0.13%","time":"23:51","volumn":"566.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.23","rise":"-0.13%","time":"23:52","volumn":"566.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.23","rise":"-0.13%","time":"23:53","volumn":"566.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.23","rise":"-0.13%","time":"23:54","volumn":"566.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.34","rise":"0.01%","time":"23:55","volumn":"573.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.34","rise":"0.01%","time":"23:56","volumn":"575.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.34","rise":"0.01%","time":"23:57","volumn":"575.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.34","rise":"0.01%","time":"23:58","volumn":"577.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.41","rise":"0.11%","time":"23:59","volumn":"585.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.47","rise":"0.19%","time":"00:00","volumn":"609.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.40","rise":"0.09%","time":"00:01","volumn":"644.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.40","rise":"0.09%","time":"00:02","volumn":"646.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.27","rise":"-0.08%","time":"00:03","volumn":"649.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.38","rise":"0.07%","time":"00:04","volumn":"651.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.38","rise":"0.07%","time":"00:05","volumn":"651.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.35","rise":"0.03%","time":"00:06","volumn":"656.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.35","rise":"0.03%","time":"00:07","volumn":"657.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.35","rise":"0.03%","time":"00:08","volumn":"657.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.42","rise":"0.11%","time":"00:09","volumn":"664.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.42","rise":"0.11%","time":"00:10","volumn":"664.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.34","rise":"0.02%","time":"00:11","volumn":"672.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.34","rise":"0.02%","time":"00:12","volumn":"673.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.34","rise":"0.02%","time":"00:13","volumn":"674.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.34","rise":"0.02%","time":"00:14","volumn":"674.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.34","rise":"0.02%","time":"00:15","volumn":"674.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.34","rise":"0.02%","time":"00:16","volumn":"674.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.34","rise":"0.02%","time":"00:17","volumn":"674.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.34","rise":"0.02%","time":"00:18","volumn":"674.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.19","rise":"-0.19%","time":"00:19","volumn":"682.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.19","rise":"-0.19%","time":"00:20","volumn":"682.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.19","rise":"-0.19%","time":"00:21","volumn":"682.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.19","rise":"-0.19%","time":"00:22","volumn":"682.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.19","rise":"-0.19%","time":"00:23","volumn":"682.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.19","rise":"-0.19%","time":"00:24","volumn":"686.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.19","rise":"-0.19%","time":"00:25","volumn":"686.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.25","rise":"-0.10%","time":"00:26","volumn":"692.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.25","rise":"-0.10%","time":"00:27","volumn":"692.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.25","rise":"-0.10%","time":"00:28","volumn":"694.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.25","rise":"-0.10%","time":"00:29","volumn":"694.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.25","rise":"-0.10%","time":"00:30","volumn":"694.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.25","rise":"-0.10%","time":"00:31","volumn":"697.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.25","rise":"-0.10%","time":"00:32","volumn":"701.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.25","rise":"-0.10%","time":"00:33","volumn":"701.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.19","rise":"-0.19%","time":"00:34","volumn":"706.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.19","rise":"-0.19%","time":"00:35","volumn":"708.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.19","rise":"-0.19%","time":"00:36","volumn":"713.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.19","rise":"-0.19%","time":"00:37","volumn":"714.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.09","rise":"-0.32%","time":"00:38","volumn":"718.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.09","rise":"-0.32%","time":"00:39","volumn":"718.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.09","rise":"-0.32%","time":"00:40","volumn":"719.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.09","rise":"-0.32%","time":"00:41","volumn":"719.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.09","rise":"-0.32%","time":"00:42","volumn":"719.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.09","rise":"-0.32%","time":"00:43","volumn":"720.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.09","rise":"-0.32%","time":"00:44","volumn":"720.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.09","rise":"-0.32%","time":"00:45","volumn":"722.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.09","rise":"-0.32%","time":"00:46","volumn":"722.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.09","rise":"-0.32%","time":"00:47","volumn":"723.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.23","rise":"-0.13%","time":"00:48","volumn":"725.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.16","rise":"-0.23%","time":"00:49","volumn":"740.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.16","rise":"-0.23%","time":"00:50","volumn":"743.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.16","rise":"-0.23%","time":"00:51","volumn":"744.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.16","rise":"-0.23%","time":"00:52","volumn":"745.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.16","rise":"-0.23%","time":"00:53","volumn":"745.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.22","rise":"-0.14%","time":"00:54","volumn":"748.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.22","rise":"-0.14%","time":"00:55","volumn":"748.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.22","rise":"-0.14%","time":"00:56","volumn":"753.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.22","rise":"-0.14%","time":"00:57","volumn":"753.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.22","rise":"-0.14%","time":"00:58","volumn":"756.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.14","rise":"-0.25%","time":"00:59","volumn":"772.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.14","rise":"-0.25%","time":"01:00","volumn":"772.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.14","rise":"-0.25%","time":"01:01","volumn":"774.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.14","rise":"-0.25%","time":"01:02","volumn":"776.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.14","rise":"-0.25%","time":"01:03","volumn":"776.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.14","rise":"-0.25%","time":"01:04","volumn":"777.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.14","rise":"-0.25%","time":"01:05","volumn":"780.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.11","rise":"-0.29%","time":"01:06","volumn":"783.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.11","rise":"-0.29%","time":"01:07","volumn":"783.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.11","rise":"-0.29%","time":"01:08","volumn":"787.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.08","rise":"-0.33%","time":"01:09","volumn":"795.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.08","rise":"-0.33%","time":"01:10","volumn":"798.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.08","rise":"-0.33%","time":"01:11","volumn":"798.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.08","rise":"-0.33%","time":"01:12","volumn":"834.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.08","rise":"-0.33%","time":"01:13","volumn":"836.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.08","rise":"-0.33%","time":"01:14","volumn":"836.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.08","rise":"-0.33%","time":"01:15","volumn":"842.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.08","rise":"-0.33%","time":"01:16","volumn":"842.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.08","rise":"-0.33%","time":"01:17","volumn":"842.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.08","rise":"-0.33%","time":"01:18","volumn":"842.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.08","rise":"-0.33%","time":"01:19","volumn":"842.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.08","rise":"-0.33%","time":"01:20","volumn":"842.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.08","rise":"-0.33%","time":"01:21","volumn":"848.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.08","rise":"-0.33%","time":"01:22","volumn":"848.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.08","rise":"-0.33%","time":"01:23","volumn":"848.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.80","rise":"-0.70%","time":"01:24","volumn":"862.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.80","rise":"-0.70%","time":"01:25","volumn":"862.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.95","rise":"-0.50%","time":"01:26","volumn":"863.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.95","rise":"-0.50%","time":"01:27","volumn":"864.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.95","rise":"-0.50%","time":"01:28","volumn":"864.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.95","rise":"-0.50%","time":"01:29","volumn":"864.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.95","rise":"-0.50%","time":"01:30","volumn":"865.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.98","rise":"-0.46%","time":"01:31","volumn":"867.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.98","rise":"-0.46%","time":"01:32","volumn":"868.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.03","rise":"-0.40%","time":"01:33","volumn":"907.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.03","rise":"-0.40%","time":"01:34","volumn":"907.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.03","rise":"-0.40%","time":"01:35","volumn":"911.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.03","rise":"-0.40%","time":"01:36","volumn":"911.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.03","rise":"-0.40%","time":"01:37","volumn":"913.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.03","rise":"-0.40%","time":"01:38","volumn":"913.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.06","rise":"-0.36%","time":"01:39","volumn":"947.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.27","rise":"-0.08%","time":"01:40","volumn":"957.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.38","rise":"0.07%","time":"01:41","volumn":"960.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.35","rise":"0.03%","time":"01:42","volumn":"973.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.35","rise":"0.03%","time":"01:43","volumn":"981.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.35","rise":"0.03%","time":"01:44","volumn":"981.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.35","rise":"0.03%","time":"01:45","volumn":"982.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.28","rise":"-0.07%","time":"01:46","volumn":"987.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.28","rise":"-0.07%","time":"01:47","volumn":"988.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.28","rise":"-0.07%","time":"01:48","volumn":"988.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.28","rise":"-0.07%","time":"01:49","volumn":"988.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.28","rise":"-0.07%","time":"01:50","volumn":"988.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.28","rise":"-0.07%","time":"01:51","volumn":"989.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.28","rise":"-0.07%","time":"01:52","volumn":"989.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.28","rise":"-0.07%","time":"01:53","volumn":"989.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.28","rise":"-0.07%","time":"01:54","volumn":"989.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.28","rise":"-0.07%","time":"01:55","volumn":"989.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.28","rise":"-0.07%","time":"01:56","volumn":"989.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.28","rise":"-0.07%","time":"01:57","volumn":"994.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.28","rise":"-0.07%","time":"01:58","volumn":"994.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.37","rise":"0.05%","time":"01:59","volumn":"1000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.33","rise":"-0.01%","time":"02:00","volumn":"1001.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.33","rise":"-0.01%","time":"02:01","volumn":"1001.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.25","rise":"-0.11%","time":"02:02","volumn":"1002.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.33","rise":"0.00%","time":"02:03","volumn":"1005.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.33","rise":"0.00%","time":"02:04","volumn":"1007.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.33","rise":"0.00%","time":"02:05","volumn":"1007.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.37","rise":"0.05%","time":"02:06","volumn":"1008.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.37","rise":"0.05%","time":"02:07","volumn":"1010.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.37","rise":"0.05%","time":"02:08","volumn":"1010.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.34","rise":"0.02%","time":"02:09","volumn":"1015.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.34","rise":"0.02%","time":"02:10","volumn":"1021.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.34","rise":"0.02%","time":"02:11","volumn":"1024.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.36","rise":"0.05%","time":"02:12","volumn":"1030.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.25","rise":"-0.11%","time":"02:13","volumn":"1051.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.16","rise":"-0.23%","time":"02:14","volumn":"1052.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.23","rise":"-0.13%","time":"02:15","volumn":"1054.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.23","rise":"-0.13%","time":"02:16","volumn":"1054.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.23","rise":"-0.13%","time":"02:17","volumn":"1054.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.23","rise":"-0.13%","time":"02:18","volumn":"1057.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.23","rise":"-0.13%","time":"02:19","volumn":"1057.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.22","rise":"-0.14%","time":"02:20","volumn":"1058.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.22","rise":"-0.14%","time":"02:21","volumn":"1058.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.23","rise":"-0.13%","time":"02:22","volumn":"1065.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.15","rise":"-0.24%","time":"02:23","volumn":"1068.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.15","rise":"-0.24%","time":"02:24","volumn":"1068.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.26","rise":"-0.09%","time":"02:25","volumn":"1070.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.30","rise":"-0.04%","time":"02:26","volumn":"1072.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.30","rise":"-0.04%","time":"02:27","volumn":"1074.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.14","rise":"-0.25%","time":"02:28","volumn":"1085.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.25","rise":"-0.11%","time":"02:29","volumn":"1087.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.25","rise":"-0.11%","time":"02:30","volumn":"1087.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.19","rise":"-0.19%","time":"02:31","volumn":"1097.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.20","rise":"-0.17%","time":"02:32","volumn":"1100.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.20","rise":"-0.17%","time":"02:33","volumn":"1102.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.20","rise":"-0.17%","time":"02:34","volumn":"1103.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.04","rise":"-0.38%","time":"02:35","volumn":"1137.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.04","rise":"-0.38%","time":"02:36","volumn":"1137.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.04","rise":"-0.38%","time":"02:37","volumn":"1139.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.96","rise":"-0.49%","time":"02:38","volumn":"1146.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.96","rise":"-0.49%","time":"02:39","volumn":"1147.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.99","rise":"-0.45%","time":"02:40","volumn":"1152.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.99","rise":"-0.45%","time":"02:41","volumn":"1154.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.99","rise":"-0.45%","time":"02:42","volumn":"1156.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.99","rise":"-0.45%","time":"02:43","volumn":"1156.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.98","rise":"-0.46%","time":"02:44","volumn":"1199.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.89","rise":"-0.58%","time":"02:45","volumn":"1210.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.05","rise":"-0.37%","time":"02:46","volumn":"1247.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.07","rise":"-0.35%","time":"02:47","volumn":"1249.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.01","rise":"-0.42%","time":"02:48","volumn":"1271.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.01","rise":"-0.42%","time":"02:49","volumn":"1271.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.95","rise":"-0.50%","time":"02:50","volumn":"1283.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.91","rise":"-0.56%","time":"02:51","volumn":"1309.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.84","rise":"-0.64%","time":"02:52","volumn":"1348.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.92","rise":"-0.54%","time":"02:53","volumn":"1351.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.92","rise":"-0.54%","time":"02:54","volumn":"1351.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.92","rise":"-0.54%","time":"02:55","volumn":"1351.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.92","rise":"-0.54%","time":"02:56","volumn":"1351.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.92","rise":"-0.54%","time":"02:57","volumn":"1351.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.92","rise":"-0.54%","time":"02:58","volumn":"1352.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.92","rise":"-0.54%","time":"02:59","volumn":"1352.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.82","rise":"-0.68%","time":"03:00","volumn":"1375.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.82","rise":"-0.68%","time":"03:01","volumn":"1375.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.82","rise":"-0.68%","time":"03:02","volumn":"1376.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.89","rise":"-0.59%","time":"03:03","volumn":"1384.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.88","rise":"-0.60%","time":"03:04","volumn":"1391.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.88","rise":"-0.60%","time":"03:05","volumn":"1392.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.86","rise":"-0.62%","time":"03:06","volumn":"1394.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.86","rise":"-0.62%","time":"03:07","volumn":"1394.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.86","rise":"-0.62%","time":"03:08","volumn":"1396.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.87","rise":"-0.61%","time":"03:09","volumn":"1409.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.80","rise":"-0.70%","time":"03:10","volumn":"1439.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.80","rise":"-0.70%","time":"03:11","volumn":"1440.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.80","rise":"-0.70%","time":"03:12","volumn":"1444.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.85","rise":"-0.64%","time":"03:13","volumn":"1448.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.92","rise":"-0.54%","time":"03:14","volumn":"1475.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.95","rise":"-0.50%","time":"03:15","volumn":"1477.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.95","rise":"-0.50%","time":"03:16","volumn":"1477.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.95","rise":"-0.50%","time":"03:17","volumn":"1481.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.95","rise":"-0.50%","time":"03:18","volumn":"1484.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.95","rise":"-0.50%","time":"03:19","volumn":"1484.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.96","rise":"-0.49%","time":"03:20","volumn":"1488.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.96","rise":"-0.49%","time":"03:21","volumn":"1488.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.96","rise":"-0.49%","time":"03:22","volumn":"1492.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.96","rise":"-0.49%","time":"03:23","volumn":"1492.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"74.95","rise":"-0.50%","time":"03:24","volumn":"1534.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.27","rise":"-0.08%","time":"03:25","volumn":"1665.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.27","rise":"-0.08%","time":"03:26","volumn":"1668.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.27","rise":"-0.08%","time":"03:27","volumn":"1674.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.28","rise":"-0.07%","time":"03:28","volumn":"1680.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.31","rise":"-0.03%","time":"03:29","volumn":"1687.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.36","rise":"0.04%","time":"03:30","volumn":"1726.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.39","rise":"0.07%","time":"03:31","volumn":"1746.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.39","rise":"0.08%","time":"03:32","volumn":"1751.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.41","rise":"0.10%","time":"03:33","volumn":"1754.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.50","rise":"0.23%","time":"03:34","volumn":"1770.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.55","rise":"0.29%","time":"03:35","volumn":"1783.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.57","rise":"0.32%","time":"03:36","volumn":"1790.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.56","rise":"0.30%","time":"03:37","volumn":"1805.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.51","rise":"0.24%","time":"03:38","volumn":"1867.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.45","rise":"0.16%","time":"03:39","volumn":"1870.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.48","rise":"0.21%","time":"03:40","volumn":"1876.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.50","rise":"0.22%","time":"03:41","volumn":"1881.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.48","rise":"0.20%","time":"03:42","volumn":"1884.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.50","rise":"0.23%","time":"03:43","volumn":"1890.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.50","rise":"0.23%","time":"03:44","volumn":"1910.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.52","rise":"0.25%","time":"03:45","volumn":"1917.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.25","rise":"-0.11%","time":"03:46","volumn":"1978.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.20","rise":"-0.17%","time":"03:47","volumn":"1988.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.22","rise":"-0.15%","time":"03:48","volumn":"1999.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.15","rise":"-0.24%","time":"03:49","volumn":"2009.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.12","rise":"-0.28%","time":"03:50","volumn":"2023.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.36","rise":"0.04%","time":"03:51","volumn":"2051.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.19","rise":"-0.19%","time":"03:52","volumn":"2067.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.22","rise":"-0.15%","time":"03:53","volumn":"2076.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.28","rise":"-0.07%","time":"03:54","volumn":"2083.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.27","rise":"-0.09%","time":"03:55","volumn":"2100.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.51","rise":"0.24%","time":"03:56","volumn":"2127.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.39","rise":"0.08%","time":"03:57","volumn":"2184.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.38","rise":"0.07%","time":"03:58","volumn":"2213.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.36","rise":"0.03%","time":"03:59","volumn":"2249.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.51","rise":"0.24%","time":"04:00","volumn":"2940.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Workiva[WK]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_WK.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/WK.html?from=360search","volume":"29.40\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/22","2024\/06\/04"]},"cy":{"o":["112.52","103.22","93.92","84.63","75.33"]},"cyrate":{"o":["12.27%","3.00%","-6.28%","-15.56%","-24.84%"]},"p":[{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"100.22","rise":"0","time":"06\/22","volumn":"3010.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"100.71","rise":"0.49%","time":"06\/23","volumn":"8422.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"97.30","rise":"-2.91%","time":"06\/26","volumn":"3090.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"98.17","rise":"-2.05%","time":"06\/27","volumn":"2786.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"99.10","rise":"-1.12%","time":"06\/28","volumn":"3135.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"101.24","rise":"1.02%","time":"06\/29","volumn":"2740.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"101.66","rise":"1.44%","time":"06\/30","volumn":"3058.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"97.44","rise":"-2.77%","time":"07\/03","volumn":"2333.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"97.59","rise":"-2.62%","time":"07\/05","volumn":"2840.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"97.47","rise":"-2.74%","time":"07\/06","volumn":"2237.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"96.98","rise":"-3.23%","time":"07\/07","volumn":"2203.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"97.25","rise":"-2.96%","time":"07\/10","volumn":"3031.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"97.39","rise":"-2.82%","time":"07\/11","volumn":"3286.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"99.73","rise":"-0.49%","time":"07\/12","volumn":"3605.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"103.76","rise":"3.53%","time":"07\/13","volumn":"3301.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"104.24","rise":"4.01%","time":"07\/14","volumn":"1957.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"106.03","rise":"5.80%","time":"07\/17","volumn":"3570.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"107.02","rise":"6.79%","time":"07\/18","volumn":"3257.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"103.53","rise":"3.30%","time":"07\/19","volumn":"4551.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"103.75","rise":"3.52%","time":"07\/20","volumn":"3998.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"105.38","rise":"5.15%","time":"07\/21","volumn":"3415.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"104.65","rise":"4.42%","time":"07\/24","volumn":"2252.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"106.95","rise":"6.72%","time":"07\/25","volumn":"1634.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"107.11","rise":"6.87%","time":"07\/26","volumn":"2465.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"102.92","rise":"2.69%","time":"07\/27","volumn":"2626.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"104.90","rise":"4.67%","time":"07\/28","volumn":"1746.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"105.29","rise":"5.06%","time":"07\/31","volumn":"2250.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"106.06","rise":"5.83%","time":"08\/01","volumn":"1670.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"101.90","rise":"1.68%","time":"08\/02","volumn":"1698.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"102.68","rise":"2.45%","time":"08\/03","volumn":"2827.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"107.41","rise":"7.17%","time":"08\/04","volumn":"4876.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"108.92","rise":"8.68%","time":"08\/07","volumn":"5052.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"106.79","rise":"6.56%","time":"08\/08","volumn":"3989.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"103.97","rise":"3.74%","time":"08\/09","volumn":"3557.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"102.39","rise":"2.17%","time":"08\/10","volumn":"3212.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"102.53","rise":"2.30%","time":"08\/11","volumn":"2371.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"102.99","rise":"2.76%","time":"08\/14","volumn":"1.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"97.88","rise":"-2.33%","time":"08\/15","volumn":"2.38\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"97.57","rise":"-2.64%","time":"08\/16","volumn":"5638.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"97.25","rise":"-2.96%","time":"08\/17","volumn":"6809.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"98.06","rise":"-2.16%","time":"08\/18","volumn":"4322.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"97.44","rise":"-2.77%","time":"08\/21","volumn":"3533.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"97.25","rise":"-2.96%","time":"08\/22","volumn":"4274.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"97.49","rise":"-2.72%","time":"08\/23","volumn":"3837.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"96.50","rise":"-3.71%","time":"08\/24","volumn":"3648.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"100.06","rise":"-0.16%","time":"08\/25","volumn":"6162.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"104.27","rise":"4.04%","time":"08\/28","volumn":"5782.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"106.86","rise":"6.63%","time":"08\/29","volumn":"5131.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"108.50","rise":"8.26%","time":"08\/30","volumn":"4360.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"111.85","rise":"11.60%","time":"08\/31","volumn":"5467.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"110.38","rise":"10.14%","time":"09\/01","volumn":"4054.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"110.98","rise":"10.74%","time":"09\/05","volumn":"3912.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"111.57","rise":"11.33%","time":"09\/06","volumn":"2386.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"111.98","rise":"11.73%","time":"09\/07","volumn":"4746.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"109.94","rise":"9.70%","time":"09\/08","volumn":"1885.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"111.65","rise":"11.40%","time":"09\/11","volumn":"3874.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"110.34","rise":"10.10%","time":"09\/12","volumn":"4696.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"112.52","rise":"12.27%","time":"09\/13","volumn":"1.04\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"112.37","rise":"12.12%","time":"09\/14","volumn":"6519.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"110.01","rise":"9.77%","time":"09\/15","volumn":"5977.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"109.23","rise":"8.99%","time":"09\/18","volumn":"4936.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"107.10","rise":"6.86%","time":"09\/19","volumn":"3508.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"107.55","rise":"7.31%","time":"09\/20","volumn":"3826.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"101.72","rise":"1.50%","time":"09\/21","volumn":"4240.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"102.42","rise":"2.20%","time":"09\/22","volumn":"1742.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"102.04","rise":"1.82%","time":"09\/25","volumn":"1908.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"98.81","rise":"-1.41%","time":"09\/26","volumn":"4399.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"99.33","rise":"-0.89%","time":"09\/27","volumn":"3603.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"100.62","rise":"0.40%","time":"09\/28","volumn":"3792.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"101.34","rise":"1.12%","time":"09\/29","volumn":"3428.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"99.77","rise":"-0.45%","time":"10\/02","volumn":"2860.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"97.61","rise":"-2.60%","time":"10\/03","volumn":"3618.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"98.06","rise":"-2.16%","time":"10\/04","volumn":"3612.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"97.84","rise":"-2.37%","time":"10\/05","volumn":"2989.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"100.80","rise":"0.58%","time":"10\/06","volumn":"2845.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"99.59","rise":"-0.63%","time":"10\/09","volumn":"4397.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"101.24","rise":"1.02%","time":"10\/10","volumn":"4241.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"101.28","rise":"1.06%","time":"10\/11","volumn":"3411.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"99.33","rise":"-0.89%","time":"10\/12","volumn":"3439.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"97.16","rise":"-3.05%","time":"10\/13","volumn":"4005.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"98.00","rise":"-2.22%","time":"10\/16","volumn":"4787.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"101.58","rise":"1.36%","time":"10\/17","volumn":"5207.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"100.13","rise":"-0.09%","time":"10\/18","volumn":"3975.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"100.08","rise":"-0.14%","time":"10\/19","volumn":"3811.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"98.12","rise":"-2.10%","time":"10\/20","volumn":"4646.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"97.13","rise":"-3.08%","time":"10\/23","volumn":"3617.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"100.02","rise":"-0.20%","time":"10\/24","volumn":"3465.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"95.58","rise":"-4.63%","time":"10\/25","volumn":"4920.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"93.56","rise":"-6.65%","time":"10\/26","volumn":"4776.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"93.52","rise":"-6.69%","time":"10\/27","volumn":"3371.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"91.50","rise":"-8.70%","time":"10\/30","volumn":"7336.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"87.09","rise":"-13.10%","time":"10\/31","volumn":"1.18\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"85.16","rise":"-15.03%","time":"11\/01","volumn":"6238.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"87.40","rise":"-12.79%","time":"11\/02","volumn":"6419.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"89.68","rise":"-10.52%","time":"11\/03","volumn":"4229.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"88.68","rise":"-11.51%","time":"11\/06","volumn":"3282.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"88.25","rise":"-11.94%","time":"11\/07","volumn":"4447.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"89.37","rise":"-10.83%","time":"11\/08","volumn":"2895.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"86.99","rise":"-13.20%","time":"11\/09","volumn":"2733.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"89.54","rise":"-10.66%","time":"11\/10","volumn":"2756.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"89.04","rise":"-11.16%","time":"11\/13","volumn":"2251.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"93.87","rise":"-6.34%","time":"11\/14","volumn":"3009.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"94.64","rise":"-5.57%","time":"11\/15","volumn":"2694.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"91.12","rise":"-9.08%","time":"11\/16","volumn":"3998.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"93.41","rise":"-6.80%","time":"11\/17","volumn":"4299.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"94.64","rise":"-5.57%","time":"11\/20","volumn":"3256.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"93.88","rise":"-6.33%","time":"11\/21","volumn":"3728.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"94.19","rise":"-6.02%","time":"11\/22","volumn":"2563.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"94.51","rise":"-5.70%","time":"11\/24","volumn":"886.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"94.37","rise":"-5.84%","time":"11\/27","volumn":"2711.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"95.53","rise":"-4.68%","time":"11\/28","volumn":"3640.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"95.87","rise":"-4.34%","time":"11\/29","volumn":"2538.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"96.17","rise":"-4.04%","time":"11\/30","volumn":"3241.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"99.62","rise":"-0.60%","time":"12\/01","volumn":"3280.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"100.25","rise":"0.03%","time":"12\/04","volumn":"2473.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"99.13","rise":"-1.09%","time":"12\/05","volumn":"4248.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"98.30","rise":"-1.92%","time":"12\/06","volumn":"2815.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"95.73","rise":"-4.48%","time":"12\/07","volumn":"4086.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"95.30","rise":"-4.91%","time":"12\/08","volumn":"3797.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"96.20","rise":"-4.01%","time":"12\/11","volumn":"3237.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"95.84","rise":"-4.37%","time":"12\/12","volumn":"3075.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"98.15","rise":"-2.07%","time":"12\/13","volumn":"4694.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"99.11","rise":"-1.11%","time":"12\/14","volumn":"4748.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"99.62","rise":"-0.60%","time":"12\/15","volumn":"9098.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"100.52","rise":"0.30%","time":"12\/18","volumn":"3219.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"101.17","rise":"0.95%","time":"12\/19","volumn":"3466.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"100.38","rise":"0.16%","time":"12\/20","volumn":"3464.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"103.79","rise":"3.56%","time":"12\/21","volumn":"3321.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"103.90","rise":"3.67%","time":"12\/22","volumn":"1937.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"104.40","rise":"4.17%","time":"12\/26","volumn":"1994.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"104.18","rise":"3.95%","time":"12\/27","volumn":"2036.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"103.44","rise":"3.21%","time":"12\/28","volumn":"2186.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"101.53","rise":"1.31%","time":"12\/29","volumn":"1864.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"95.63","rise":"-4.58%","time":"01\/02","volumn":"3004.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"93.23","rise":"-6.97%","time":"01\/03","volumn":"3490.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"92.70","rise":"-7.50%","time":"01\/04","volumn":"3326.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"92.26","rise":"-7.94%","time":"01\/05","volumn":"2585.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"92.97","rise":"-7.23%","time":"01\/08","volumn":"3630.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"92.79","rise":"-7.41%","time":"01\/09","volumn":"4698.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"93.24","rise":"-6.96%","time":"01\/10","volumn":"5408.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"94.92","rise":"-5.29%","time":"01\/11","volumn":"6761.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"95.05","rise":"-5.16%","time":"01\/12","volumn":"2024.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"95.41","rise":"-4.80%","time":"01\/16","volumn":"2636.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"94.63","rise":"-5.58%","time":"01\/17","volumn":"2572.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"95.40","rise":"-4.81%","time":"01\/18","volumn":"2283.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"96.68","rise":"-3.53%","time":"01\/19","volumn":"2646.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"96.61","rise":"-3.60%","time":"01\/22","volumn":"2893.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"99.48","rise":"-0.74%","time":"01\/23","volumn":"4922.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"97.89","rise":"-2.32%","time":"01\/24","volumn":"4920.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"97.59","rise":"-2.62%","time":"01\/25","volumn":"4204.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"93.70","rise":"-6.51%","time":"01\/26","volumn":"3280.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"97.12","rise":"-3.09%","time":"01\/29","volumn":"5556.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"96.25","rise":"-3.96%","time":"01\/30","volumn":"2111.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"92.94","rise":"-7.26%","time":"01\/31","volumn":"4834.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"95.37","rise":"-4.84%","time":"02\/01","volumn":"3550.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"94.00","rise":"-6.21%","time":"02\/02","volumn":"3380.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"91.91","rise":"-8.29%","time":"02\/05","volumn":"3272.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"93.38","rise":"-6.82%","time":"02\/06","volumn":"2768.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"91.46","rise":"-8.74%","time":"02\/07","volumn":"3531.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"93.47","rise":"-6.74%","time":"02\/08","volumn":"2934.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"95.97","rise":"-4.24%","time":"02\/09","volumn":"2553.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"93.22","rise":"-6.98%","time":"02\/12","volumn":"3273.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"89.29","rise":"-10.91%","time":"02\/13","volumn":"3912.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"91.90","rise":"-8.30%","time":"02\/14","volumn":"4347.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"94.11","rise":"-6.10%","time":"02\/15","volumn":"4979.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"93.80","rise":"-6.41%","time":"02\/16","volumn":"4953.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"94.19","rise":"-6.02%","time":"02\/20","volumn":"7134.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"82.01","rise":"-18.17%","time":"02\/21","volumn":"1.76\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"86.16","rise":"-14.03%","time":"02\/22","volumn":"9955.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"87.47","rise":"-12.72%","time":"02\/23","volumn":"5742.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"84.98","rise":"-15.21%","time":"02\/26","volumn":"7735.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"84.92","rise":"-15.27%","time":"02\/27","volumn":"3205.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"84.54","rise":"-15.65%","time":"02\/28","volumn":"3644.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"86.12","rise":"-14.07%","time":"02\/29","volumn":"3929.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"85.50","rise":"-14.69%","time":"03\/01","volumn":"3439.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"85.64","rise":"-14.55%","time":"03\/04","volumn":"2502.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"84.75","rise":"-15.44%","time":"03\/05","volumn":"5168.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"85.35","rise":"-14.84%","time":"03\/06","volumn":"3321.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"86.27","rise":"-13.92%","time":"03\/07","volumn":"2255.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"85.59","rise":"-14.60%","time":"03\/08","volumn":"2797.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"85.02","rise":"-15.17%","time":"03\/11","volumn":"3955.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"84.95","rise":"-15.24%","time":"03\/12","volumn":"3332.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"84.67","rise":"-15.52%","time":"03\/13","volumn":"2209.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"82.20","rise":"-17.98%","time":"03\/14","volumn":"3816.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"83.93","rise":"-16.25%","time":"03\/15","volumn":"7095.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"83.71","rise":"-16.47%","time":"03\/18","volumn":"2687.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"83.92","rise":"-16.26%","time":"03\/19","volumn":"1970.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"85.71","rise":"-14.48%","time":"03\/20","volumn":"4501.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"84.69","rise":"-15.50%","time":"03\/21","volumn":"3451.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"83.53","rise":"-16.65%","time":"03\/22","volumn":"1811.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"82.33","rise":"-17.85%","time":"03\/25","volumn":"2267.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"82.67","rise":"-17.51%","time":"03\/26","volumn":"2862.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"84.37","rise":"-15.82%","time":"03\/27","volumn":"3082.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"84.80","rise":"-15.39%","time":"03\/28","volumn":"3044.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"83.58","rise":"-16.60%","time":"04\/01","volumn":"2456.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"81.36","rise":"-18.82%","time":"04\/02","volumn":"3053.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"81.36","rise":"-18.82%","time":"04\/03","volumn":"3419.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"80.62","rise":"-19.56%","time":"04\/04","volumn":"4163.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"80.64","rise":"-19.54%","time":"04\/05","volumn":"2922.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"81.40","rise":"-18.78%","time":"04\/08","volumn":"2184.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"84.37","rise":"-15.82%","time":"04\/09","volumn":"2406.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"79.39","rise":"-20.78%","time":"04\/10","volumn":"4473.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"80.60","rise":"-19.58%","time":"04\/11","volumn":"3224.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"78.47","rise":"-21.70%","time":"04\/12","volumn":"3335.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"78.19","rise":"-21.98%","time":"04\/15","volumn":"3834.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.06","rise":"-23.11%","time":"04\/16","volumn":"2865.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"76.97","rise":"-23.20%","time":"04\/17","volumn":"3089.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.04","rise":"-22.13%","time":"04\/18","volumn":"3257.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"77.86","rise":"-22.31%","time":"04\/19","volumn":"3562.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"79.09","rise":"-21.08%","time":"04\/22","volumn":"2574.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"80.29","rise":"-19.89%","time":"04\/23","volumn":"2299.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"80.06","rise":"-20.12%","time":"04\/24","volumn":"2452.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"79.93","rise":"-20.25%","time":"04\/25","volumn":"1925.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"80.62","rise":"-19.56%","time":"04\/26","volumn":"2036.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"81.13","rise":"-19.05%","time":"04\/29","volumn":"2496.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"78.80","rise":"-21.37%","time":"04\/30","volumn":"4078.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"80.30","rise":"-19.88%","time":"05\/01","volumn":"2926.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.04","rise":"-20.14%","time":"05\/02","volumn":"4016.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.68","rise":"-18.50%","time":"05\/03","volumn":"6234.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"81.88","rise":"-18.30%","time":"05\/06","volumn":"4345.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"82.06","rise":"-18.12%","time":"05\/07","volumn":"2656.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.15","rise":"-20.03%","time":"05\/08","volumn":"2355.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.54","rise":"-17.64%","time":"05\/09","volumn":"2988.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"82.26","rise":"-17.92%","time":"05\/10","volumn":"2533.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"83.23","rise":"-16.95%","time":"05\/13","volumn":"1784.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"84.33","rise":"-15.86%","time":"05\/14","volumn":"3205.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"84.13","rise":"-16.05%","time":"05\/15","volumn":"3164.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"85.10","rise":"-15.09%","time":"05\/16","volumn":"2698.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"84.83","rise":"-15.36%","time":"05\/17","volumn":"1986.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"85.49","rise":"-14.70%","time":"05\/20","volumn":"2533.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"82.90","rise":"-17.28%","time":"05\/21","volumn":"1570.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"81.77","rise":"-18.41%","time":"05\/22","volumn":"2197.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.72","rise":"-19.46%","time":"05\/23","volumn":"2386.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.50","rise":"-20.67%","time":"05\/24","volumn":"2294.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.33","rise":"-21.84%","time":"05\/28","volumn":"2564.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.52","rise":"-22.65%","time":"05\/29","volumn":"2047.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"76.31","rise":"-23.86%","time":"05\/30","volumn":"3106.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.97","rise":"-23.20%","time":"05\/31","volumn":"3370.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.90","rise":"-24.27%","time":"06\/03","volumn":"2224.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.33","rise":"-24.84%","time":"06\/04","volumn":"2456.00"}],"points":"240"}}