{"amount":"4326.17\u4e07","changeAmount":"-0.71","close":"84.84","currentPrice":"84.13","currenttime":"2024-05-08 04:00:07","e":{"@attributes":{"datetime":"2024-05-08 04:00:07","e1":"84.13","e2":"-0.71","e3":"(-0.84%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/02","05\/03","05\/04","05\/06","05\/07"]},"cy":{"o":["85.89","85.13","84.38","83.62","82.86"]},"cyrate":{"o":["0.66%","-0.23%","-1.12%","-2.01%","-2.89%"]},"p":[{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.33","rise":"0","time":"02:35","volumn":"63.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.36","rise":"0.04%","time":"02:40","volumn":"22.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.41","rise":"0.09%","time":"02:45","volumn":"59.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.44","rise":"0.13%","time":"02:50","volumn":"71.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.42","rise":"0.11%","time":"02:55","volumn":"77.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.28","rise":"-0.05%","time":"03:00","volumn":"100.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.39","rise":"0.07%","time":"03:05","volumn":"84.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.59","rise":"0.30%","time":"03:10","volumn":"31.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.52","rise":"0.22%","time":"03:15","volumn":"96.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.39","rise":"0.08%","time":"03:20","volumn":"55.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.39","rise":"0.07%","time":"03:25","volumn":"124.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.33","rise":"0.01%","time":"03:30","volumn":"92.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.32","rise":"-0.01%","time":"03:35","volumn":"118.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.33","rise":"-0.01%","time":"03:40","volumn":"111.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.19","rise":"-0.16%","time":"03:45","volumn":"197.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.49","rise":"0.19%","time":"03:50","volumn":"204.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.29","rise":"-0.05%","time":"03:55","volumn":"359.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.16","rise":"-0.20%","time":"04:00","volumn":"3384.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.09","rise":"-0.28%","time":"21:35","volumn":"78.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"84.89","rise":"-0.51%","time":"21:40","volumn":"38.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"84.35","rise":"-1.15%","time":"21:45","volumn":"24.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"84.65","rise":"-0.80%","time":"21:50","volumn":"30.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"84.62","rise":"-0.83%","time":"21:55","volumn":"13.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"84.62","rise":"-0.83%","time":"22:00","volumn":"9.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"84.68","rise":"-0.76%","time":"22:05","volumn":"32.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"84.88","rise":"-0.53%","time":"22:10","volumn":"42.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"84.91","rise":"-0.49%","time":"22:15","volumn":"32.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"84.54","rise":"-0.93%","time":"22:20","volumn":"45.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"84.27","rise":"-1.25%","time":"22:25","volumn":"34.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"84.18","rise":"-1.35%","time":"22:30","volumn":"16.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"84.30","rise":"-1.21%","time":"22:35","volumn":"16.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"84.06","rise":"-1.49%","time":"22:40","volumn":"56.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.91","rise":"-1.67%","time":"22:45","volumn":"98.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.92","rise":"-1.65%","time":"22:50","volumn":"31.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.84","rise":"-1.75%","time":"22:55","volumn":"41.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.60","rise":"-2.02%","time":"23:00","volumn":"52.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.67","rise":"-1.95%","time":"23:05","volumn":"46.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.58","rise":"-2.05%","time":"23:10","volumn":"21.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.46","rise":"-2.19%","time":"23:15","volumn":"57.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.31","rise":"-2.37%","time":"23:20","volumn":"38.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.15","rise":"-2.55%","time":"23:25","volumn":"104.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.35","rise":"-2.33%","time":"23:30","volumn":"92.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.25","rise":"-2.44%","time":"23:35","volumn":"17.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.29","rise":"-2.39%","time":"23:40","volumn":"23.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.48","rise":"-2.17%","time":"23:45","volumn":"59.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.52","rise":"-2.12%","time":"23:50","volumn":"22.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.43","rise":"-2.23%","time":"23:55","volumn":"58.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.51","rise":"-2.13%","time":"00:00","volumn":"37.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.47","rise":"-2.18%","time":"00:05","volumn":"11.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.43","rise":"-2.23%","time":"00:10","volumn":"24.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.59","rise":"-2.04%","time":"00:15","volumn":"29.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.56","rise":"-2.07%","time":"00:20","volumn":"58.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.62","rise":"-2.00%","time":"00:25","volumn":"35.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.86","rise":"-1.72%","time":"00:30","volumn":"15.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.81","rise":"-1.79%","time":"00:35","volumn":"33.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.89","rise":"-1.69%","time":"00:40","volumn":"191.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.59","rise":"-2.04%","time":"00:45","volumn":"40.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.74","rise":"-1.86%","time":"00:50","volumn":"42.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.68","rise":"-1.93%","time":"00:55","volumn":"11.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.65","rise":"-1.97%","time":"01:00","volumn":"15.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.58","rise":"-2.05%","time":"01:05","volumn":"31.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.35","rise":"-2.32%","time":"01:10","volumn":"35.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.36","rise":"-2.31%","time":"01:15","volumn":"28.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.48","rise":"-2.17%","time":"01:20","volumn":"57.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.67","rise":"-1.95%","time":"01:25","volumn":"26.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.67","rise":"-1.95%","time":"01:30","volumn":"8.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.71","rise":"-1.90%","time":"01:35","volumn":"34.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.79","rise":"-1.80%","time":"01:40","volumn":"20.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.57","rise":"-2.06%","time":"01:45","volumn":"36.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.57","rise":"-2.06%","time":"01:50","volumn":"22.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.61","rise":"-2.02%","time":"01:55","volumn":"62.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.65","rise":"-1.97%","time":"02:00","volumn":"14.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.84","rise":"-1.75%","time":"02:05","volumn":"53.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.79","rise":"-1.80%","time":"02:10","volumn":"29.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.68","rise":"-1.93%","time":"02:15","volumn":"34.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.83","rise":"-1.76%","time":"02:20","volumn":"23.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.86","rise":"-1.72%","time":"02:25","volumn":"55.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"84.07","rise":"-1.48%","time":"02:30","volumn":"26.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.91","rise":"-1.66%","time":"02:35","volumn":"70.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"84.22","rise":"-1.30%","time":"02:40","volumn":"65.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"84.58","rise":"-0.87%","time":"02:45","volumn":"42.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"84.79","rise":"-0.63%","time":"02:50","volumn":"73.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"84.98","rise":"-0.40%","time":"02:55","volumn":"48.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"84.91","rise":"-0.49%","time":"03:00","volumn":"100.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"84.85","rise":"-0.56%","time":"03:05","volumn":"77.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"84.87","rise":"-0.54%","time":"03:10","volumn":"72.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"84.84","rise":"-0.58%","time":"03:15","volumn":"49.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"84.65","rise":"-0.80%","time":"03:20","volumn":"114.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"84.62","rise":"-0.83%","time":"03:25","volumn":"88.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"84.38","rise":"-1.12%","time":"03:30","volumn":"74.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"84.13","rise":"-1.41%","time":"03:35","volumn":"93.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.90","rise":"-1.68%","time":"03:40","volumn":"84.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.89","rise":"-1.69%","time":"03:45","volumn":"72.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.81","rise":"-1.78%","time":"03:50","volumn":"101.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.50","rise":"-2.15%","time":"03:55","volumn":"341.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.46","rise":"-2.19%","time":"04:00","volumn":"2110.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"84.08","rise":"-1.46%","time":"21:35","volumn":"67.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.73","rise":"-1.88%","time":"21:40","volumn":"17.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.92","rise":"-1.65%","time":"21:45","volumn":"19.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.64","rise":"-1.98%","time":"21:50","volumn":"16.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.17","rise":"-2.54%","time":"21:55","volumn":"25.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.16","rise":"-2.54%","time":"22:00","volumn":"25.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.03","rise":"-2.70%","time":"22:05","volumn":"101.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.14","rise":"-2.57%","time":"22:10","volumn":"37.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.31","rise":"-2.37%","time":"22:15","volumn":"63.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.24","rise":"-2.45%","time":"22:20","volumn":"36.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.04","rise":"-2.68%","time":"22:25","volumn":"51.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.16","rise":"-2.55%","time":"22:30","volumn":"56.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.00","rise":"-2.72%","time":"22:35","volumn":"35.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"82.86","rise":"-2.89%","time":"22:40","volumn":"43.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"82.98","rise":"-2.75%","time":"22:45","volumn":"69.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.23","rise":"-2.46%","time":"22:50","volumn":"37.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.26","rise":"-2.43%","time":"22:55","volumn":"16.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.40","rise":"-2.26%","time":"23:00","volumn":"78.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.41","rise":"-2.25%","time":"23:05","volumn":"17.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.41","rise":"-2.25%","time":"23:10","volumn":"17.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.34","rise":"-2.33%","time":"23:15","volumn":"15.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.53","rise":"-2.11%","time":"23:20","volumn":"56.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.53","rise":"-2.11%","time":"23:25","volumn":"17.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.41","rise":"-2.25%","time":"23:30","volumn":"31.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.42","rise":"-2.23%","time":"23:35","volumn":"28.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.33","rise":"-2.34%","time":"23:40","volumn":"48.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.49","rise":"-2.16%","time":"23:45","volumn":"17.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.53","rise":"-2.11%","time":"23:50","volumn":"19.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.59","rise":"-2.04%","time":"23:55","volumn":"93.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.61","rise":"-2.02%","time":"00:00","volumn":"4.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.62","rise":"-2.00%","time":"00:05","volumn":"34.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.50","rise":"-2.14%","time":"00:10","volumn":"29.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.37","rise":"-2.30%","time":"00:15","volumn":"31.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.34","rise":"-2.33%","time":"00:20","volumn":"35.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.36","rise":"-2.31%","time":"00:25","volumn":"40.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.45","rise":"-2.20%","time":"00:30","volumn":"18.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.47","rise":"-2.18%","time":"00:35","volumn":"22.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.39","rise":"-2.27%","time":"00:40","volumn":"21.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.52","rise":"-2.12%","time":"00:45","volumn":"18.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.47","rise":"-2.19%","time":"00:50","volumn":"31.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.45","rise":"-2.20%","time":"00:55","volumn":"70.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.49","rise":"-2.16%","time":"01:00","volumn":"12.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.60","rise":"-2.03%","time":"01:05","volumn":"16.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.57","rise":"-2.06%","time":"01:10","volumn":"19.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.64","rise":"-1.98%","time":"01:15","volumn":"30.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.71","rise":"-1.90%","time":"01:20","volumn":"19.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.76","rise":"-1.84%","time":"01:25","volumn":"25.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.75","rise":"-1.85%","time":"01:30","volumn":"30.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.74","rise":"-1.86%","time":"01:35","volumn":"40.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.38","rise":"-2.29%","time":"01:40","volumn":"24.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.49","rise":"-2.16%","time":"01:45","volumn":"49.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.46","rise":"-2.19%","time":"01:50","volumn":"41.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.50","rise":"-2.14%","time":"01:55","volumn":"33.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.46","rise":"-2.19%","time":"02:00","volumn":"27.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.48","rise":"-2.17%","time":"02:05","volumn":"70.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.68","rise":"-1.93%","time":"02:10","volumn":"32.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.63","rise":"-2.00%","time":"02:15","volumn":"46.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.66","rise":"-1.96%","time":"02:20","volumn":"32.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.68","rise":"-1.93%","time":"02:25","volumn":"19.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.70","rise":"-1.90%","time":"02:30","volumn":"44.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.73","rise":"-1.88%","time":"02:35","volumn":"20.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.74","rise":"-1.86%","time":"02:40","volumn":"20.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.72","rise":"-1.88%","time":"02:45","volumn":"18.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.88","rise":"-1.70%","time":"02:50","volumn":"41.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.69","rise":"-1.92%","time":"02:55","volumn":"61.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.62","rise":"-2.00%","time":"03:00","volumn":"103.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.48","rise":"-2.17%","time":"03:05","volumn":"42.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.47","rise":"-2.18%","time":"03:10","volumn":"51.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.46","rise":"-2.19%","time":"03:15","volumn":"58.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.35","rise":"-2.32%","time":"03:20","volumn":"99.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.33","rise":"-2.34%","time":"03:25","volumn":"97.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.57","rise":"-2.06%","time":"03:30","volumn":"78.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.70","rise":"-1.91%","time":"03:35","volumn":"70.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.72","rise":"-1.89%","time":"03:40","volumn":"90.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.61","rise":"-2.02%","time":"03:45","volumn":"88.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.63","rise":"-1.99%","time":"03:50","volumn":"107.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.87","rise":"-1.71%","time":"03:55","volumn":"175.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.79","rise":"-1.80%","time":"04:00","volumn":"1632.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"85.24","rise":"-0.11%","time":"21:35","volumn":"134.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"85.20","rise":"-0.15%","time":"21:40","volumn":"183.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"85.46","rise":"0.15%","time":"21:45","volumn":"38.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"85.62","rise":"0.34%","time":"21:50","volumn":"66.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"85.72","rise":"0.45%","time":"21:55","volumn":"57.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"85.89","rise":"0.66%","time":"22:00","volumn":"27.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"85.50","rise":"0.20%","time":"22:05","volumn":"62.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"85.45","rise":"0.14%","time":"22:10","volumn":"42.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"85.23","rise":"-0.11%","time":"22:15","volumn":"52.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"85.33","rise":"0.00%","time":"22:20","volumn":"21.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"85.06","rise":"-0.31%","time":"22:25","volumn":"21.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"85.16","rise":"-0.21%","time":"22:30","volumn":"45.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.81","rise":"-0.62%","time":"22:35","volumn":"51.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.65","rise":"-0.79%","time":"22:40","volumn":"35.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.74","rise":"-0.69%","time":"22:45","volumn":"90.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.67","rise":"-0.78%","time":"22:50","volumn":"21.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.63","rise":"-0.82%","time":"22:55","volumn":"38.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.36","rise":"-1.14%","time":"23:00","volumn":"43.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.22","rise":"-1.30%","time":"23:05","volumn":"48.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.23","rise":"-1.28%","time":"23:10","volumn":"38.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.53","rise":"-0.94%","time":"23:15","volumn":"16.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.52","rise":"-0.95%","time":"23:20","volumn":"9.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.53","rise":"-0.94%","time":"23:25","volumn":"12.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.44","rise":"-1.04%","time":"23:30","volumn":"63.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.49","rise":"-0.98%","time":"23:35","volumn":"41.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.49","rise":"-0.98%","time":"23:40","volumn":"12.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.21","rise":"-1.31%","time":"23:45","volumn":"66.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.13","rise":"-1.41%","time":"23:50","volumn":"60.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.30","rise":"-1.21%","time":"23:55","volumn":"61.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.22","rise":"-1.30%","time":"00:00","volumn":"25.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.22","rise":"-1.31%","time":"00:05","volumn":"25.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.23","rise":"-1.29%","time":"00:10","volumn":"25.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.27","rise":"-1.25%","time":"00:15","volumn":"46.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.21","rise":"-1.31%","time":"00:20","volumn":"51.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.36","rise":"-1.14%","time":"00:25","volumn":"69.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.40","rise":"-1.09%","time":"00:30","volumn":"42.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.41","rise":"-1.08%","time":"00:35","volumn":"20.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.37","rise":"-1.13%","time":"00:40","volumn":"31.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.19","rise":"-1.33%","time":"00:45","volumn":"49.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.17","rise":"-1.36%","time":"00:50","volumn":"150.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.14","rise":"-1.39%","time":"00:55","volumn":"466.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.26","rise":"-1.26%","time":"01:00","volumn":"38.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.14","rise":"-1.40%","time":"01:05","volumn":"66.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.13","rise":"-1.41%","time":"01:10","volumn":"33.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.12","rise":"-1.42%","time":"01:15","volumn":"11.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.12","rise":"-1.42%","time":"01:20","volumn":"21.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.10","rise":"-1.44%","time":"01:25","volumn":"65.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.10","rise":"-1.44%","time":"01:30","volumn":"16.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.14","rise":"-1.39%","time":"01:35","volumn":"61.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.19","rise":"-1.34%","time":"01:40","volumn":"36.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.36","rise":"-1.14%","time":"01:45","volumn":"24.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.37","rise":"-1.13%","time":"01:50","volumn":"8.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.37","rise":"-1.13%","time":"01:55","volumn":"8.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.48","rise":"-0.99%","time":"02:00","volumn":"25.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.50","rise":"-0.97%","time":"02:05","volumn":"13.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.31","rise":"-1.20%","time":"02:10","volumn":"85.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.50","rise":"-0.97%","time":"02:15","volumn":"28.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.33","rise":"-1.17%","time":"02:20","volumn":"27.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.41","rise":"-1.08%","time":"02:25","volumn":"35.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.28","rise":"-1.23%","time":"02:30","volumn":"24.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.26","rise":"-1.25%","time":"02:35","volumn":"38.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.06","rise":"-1.49%","time":"02:40","volumn":"19.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.19","rise":"-1.34%","time":"02:45","volumn":"32.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.15","rise":"-1.38%","time":"02:50","volumn":"31.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.24","rise":"-1.28%","time":"02:55","volumn":"50.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.14","rise":"-1.40%","time":"03:00","volumn":"26.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.07","rise":"-1.48%","time":"03:05","volumn":"39.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.12","rise":"-1.42%","time":"03:10","volumn":"51.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.12","rise":"-1.41%","time":"03:15","volumn":"48.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.20","rise":"-1.32%","time":"03:20","volumn":"68.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"83.97","rise":"-1.59%","time":"03:25","volumn":"72.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"83.99","rise":"-1.57%","time":"03:30","volumn":"70.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.12","rise":"-1.42%","time":"03:35","volumn":"92.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.08","rise":"-1.46%","time":"03:40","volumn":"47.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"83.94","rise":"-1.63%","time":"03:45","volumn":"59.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.21","rise":"-1.31%","time":"03:50","volumn":"216.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.24","rise":"-1.28%","time":"03:55","volumn":"240.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"83.92","rise":"-1.65%","time":"04:00","volumn":"1724.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.74","rise":"-0.69%","time":"21:35","volumn":"91.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.54","rise":"-0.93%","time":"21:40","volumn":"24.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.83","rise":"-0.59%","time":"21:45","volumn":"29.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.64","rise":"-0.81%","time":"21:50","volumn":"72.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.68","rise":"-0.76%","time":"21:55","volumn":"18.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.86","rise":"-0.55%","time":"22:00","volumn":"28.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.81","rise":"-0.61%","time":"22:05","volumn":"11.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"85.04","rise":"-0.34%","time":"22:10","volumn":"14.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"85.07","rise":"-0.30%","time":"22:15","volumn":"47.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.97","rise":"-0.42%","time":"22:20","volumn":"34.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"85.04","rise":"-0.34%","time":"22:25","volumn":"19.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"85.11","rise":"-0.26%","time":"22:30","volumn":"23.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"85.18","rise":"-0.18%","time":"22:35","volumn":"24.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"85.24","rise":"-0.11%","time":"22:40","volumn":"64.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"85.23","rise":"-0.11%","time":"22:45","volumn":"25.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"85.23","rise":"-0.11%","time":"22:50","volumn":"10.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"85.02","rise":"-0.36%","time":"22:55","volumn":"31.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.96","rise":"-0.43%","time":"23:00","volumn":"21.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.98","rise":"-0.41%","time":"23:05","volumn":"46.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.79","rise":"-0.64%","time":"23:10","volumn":"31.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.65","rise":"-0.80%","time":"23:15","volumn":"26.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.64","rise":"-0.81%","time":"23:20","volumn":"46.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.67","rise":"-0.77%","time":"23:25","volumn":"17.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.74","rise":"-0.69%","time":"23:30","volumn":"50.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.81","rise":"-0.61%","time":"23:35","volumn":"19.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.83","rise":"-0.59%","time":"23:40","volumn":"13.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.82","rise":"-0.60%","time":"23:45","volumn":"8.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.81","rise":"-0.61%","time":"23:50","volumn":"18.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.77","rise":"-0.66%","time":"23:55","volumn":"9.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.77","rise":"-0.66%","time":"00:00","volumn":"27.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.69","rise":"-0.75%","time":"00:05","volumn":"12.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.79","rise":"-0.63%","time":"00:10","volumn":"40.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.68","rise":"-0.76%","time":"00:15","volumn":"20.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.60","rise":"-0.86%","time":"00:20","volumn":"22.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.61","rise":"-0.84%","time":"00:25","volumn":"22.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.65","rise":"-0.80%","time":"00:30","volumn":"17.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.63","rise":"-0.82%","time":"00:35","volumn":"21.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.66","rise":"-0.79%","time":"00:40","volumn":"14.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.66","rise":"-0.79%","time":"00:45","volumn":"7.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.54","rise":"-0.93%","time":"00:50","volumn":"74.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.53","rise":"-0.94%","time":"00:55","volumn":"8.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.63","rise":"-0.82%","time":"01:00","volumn":"21.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.78","rise":"-0.64%","time":"01:05","volumn":"14.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.75","rise":"-0.69%","time":"01:10","volumn":"14.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.79","rise":"-0.63%","time":"01:15","volumn":"13.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.83","rise":"-0.59%","time":"01:20","volumn":"16.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.88","rise":"-0.53%","time":"01:25","volumn":"61.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.87","rise":"-0.54%","time":"01:30","volumn":"16.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.90","rise":"-0.50%","time":"01:35","volumn":"72.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.92","rise":"-0.49%","time":"01:40","volumn":"28.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.79","rise":"-0.63%","time":"01:45","volumn":"70.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.69","rise":"-0.75%","time":"01:50","volumn":"6.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.74","rise":"-0.69%","time":"01:55","volumn":"45.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.72","rise":"-0.72%","time":"02:00","volumn":"19.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.71","rise":"-0.73%","time":"02:05","volumn":"29.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.75","rise":"-0.68%","time":"02:10","volumn":"31.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.86","rise":"-0.55%","time":"02:15","volumn":"59.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.84","rise":"-0.57%","time":"02:20","volumn":"43.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.75","rise":"-0.68%","time":"02:25","volumn":"24.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.66","rise":"-0.79%","time":"02:30","volumn":"24.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.76","rise":"-0.67%","time":"02:35","volumn":"37.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.85","rise":"-0.56%","time":"02:40","volumn":"36.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.74","rise":"-0.69%","time":"02:45","volumn":"27.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.92","rise":"-0.48%","time":"02:50","volumn":"70.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.92","rise":"-0.48%","time":"02:55","volumn":"43.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.94","rise":"-0.46%","time":"03:00","volumn":"47.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.77","rise":"-0.66%","time":"03:05","volumn":"36.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.72","rise":"-0.71%","time":"03:10","volumn":"27.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.69","rise":"-0.75%","time":"03:15","volumn":"52.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.41","rise":"-1.08%","time":"03:20","volumn":"31.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.53","rise":"-0.94%","time":"03:25","volumn":"71.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.56","rise":"-0.90%","time":"03:30","volumn":"26.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.63","rise":"-0.82%","time":"03:35","volumn":"123.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.78","rise":"-0.64%","time":"03:40","volumn":"96.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.64","rise":"-0.80%","time":"03:45","volumn":"52.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.56","rise":"-0.90%","time":"03:50","volumn":"65.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.73","rise":"-0.70%","time":"03:55","volumn":"170.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.84","rise":"-0.57%","time":"04:00","volumn":"1338.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.73","ratio":"0.07%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"517.19","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"440.32","ratio":"0.02%"}],"marketCapitalization":"47.54\u4ebf","maxPrice":"86.11","minPrice":"84.10","monthlyTendency":{"cx":{"o":["2024\/04\/09","2024\/05\/06"]},"cy":{"o":["97.64","94.05","90.46","86.87","83.28"]},"cyrate":{"o":["-5.13%","-7.53%","-9.92%","-12.31%","-14.71%"]},"p":[{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"97.64","rise":"0","time":"04\/09","volumn":"3733.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.29","rise":"-5.48%","time":"04\/10","volumn":"9880.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.63","rise":"-5.13%","time":"04\/11","volumn":"6308.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"90.55","rise":"-7.26%","time":"04\/12","volumn":"5852.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"89.60","rise":"-8.23%","time":"04\/15","volumn":"4478.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.14","rise":"-9.73%","time":"04\/16","volumn":"6702.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.76","rise":"-11.14%","time":"04\/17","volumn":"5858.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"86.53","rise":"-11.38%","time":"04\/18","volumn":"5816.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.39","rise":"-10.50%","time":"04\/19","volumn":"6557.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.20","rise":"-9.67%","time":"04\/22","volumn":"1.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"86.50","rise":"-11.41%","time":"04\/23","volumn":"1.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"85.21","rise":"-12.73%","time":"04\/24","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.28","rise":"-14.71%","time":"04\/25","volumn":"2.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.81","rise":"-14.16%","time":"04\/26","volumn":"6468.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"86.80","rise":"-11.10%","time":"04\/29","volumn":"1.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"85.16","rise":"-12.78%","time":"04\/30","volumn":"9139.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.46","rise":"-14.52%","time":"05\/01","volumn":"6068.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.79","rise":"-14.18%","time":"05\/02","volumn":"4999.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.92","rise":"-14.05%","time":"05\/03","volumn":"6041.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.84","rise":"-13.11%","time":"05\/06","volumn":"4142.00"}],"points":"20"},"open":"85.46","priceChangeRatio":"-0.84%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5317\u6781\u661f","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["86.10","85.61","85.11","84.62","84.13"]},"cyrate":{"o":["1.49%","0.90%","0.32%","-0.26%","-0.84%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.84","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.84","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.97","rise":"0.15%","time":"21:33","volumn":"34.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.97","rise":"0.15%","time":"21:34","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.97","rise":"0.15%","time":"21:35","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.97","rise":"0.15%","time":"21:36","volumn":"41.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.42","rise":"0.69%","time":"21:37","volumn":"47.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.42","rise":"0.69%","time":"21:38","volumn":"47.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.41","rise":"0.67%","time":"21:39","volumn":"50.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.50","rise":"0.77%","time":"21:40","volumn":"51.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.50","rise":"0.77%","time":"21:41","volumn":"55.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.46","rise":"0.73%","time":"21:42","volumn":"77.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.44","rise":"0.71%","time":"21:43","volumn":"78.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.44","rise":"0.71%","time":"21:44","volumn":"78.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.43","rise":"0.70%","time":"21:45","volumn":"80.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.46","rise":"0.73%","time":"21:46","volumn":"82.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.43","rise":"0.70%","time":"21:47","volumn":"91.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.53","rise":"0.81%","time":"21:48","volumn":"104.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.37","rise":"0.62%","time":"21:49","volumn":"110.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.37","rise":"0.62%","time":"21:50","volumn":"111.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.34","rise":"0.59%","time":"21:51","volumn":"113.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.35","rise":"0.60%","time":"21:52","volumn":"115.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.35","rise":"0.60%","time":"21:53","volumn":"116.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.35","rise":"0.60%","time":"21:54","volumn":"116.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.35","rise":"0.60%","time":"21:55","volumn":"117.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.61","rise":"0.90%","time":"21:56","volumn":"126.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.61","rise":"0.90%","time":"21:57","volumn":"131.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.63","rise":"0.93%","time":"21:58","volumn":"140.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.63","rise":"0.93%","time":"21:59","volumn":"140.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.63","rise":"0.93%","time":"22:00","volumn":"141.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.65","rise":"0.95%","time":"22:01","volumn":"157.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.59","rise":"0.88%","time":"22:02","volumn":"168.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.64","rise":"0.95%","time":"22:03","volumn":"175.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.71","rise":"1.03%","time":"22:04","volumn":"177.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.71","rise":"1.03%","time":"22:05","volumn":"184.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.71","rise":"1.03%","time":"22:06","volumn":"184.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.68","rise":"0.99%","time":"22:07","volumn":"188.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.78","rise":"1.11%","time":"22:08","volumn":"199.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.78","rise":"1.11%","time":"22:09","volumn":"207.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.78","rise":"1.11%","time":"22:10","volumn":"208.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.84","rise":"1.18%","time":"22:11","volumn":"214.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.83","rise":"1.16%","time":"22:12","volumn":"224.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.86","rise":"1.21%","time":"22:13","volumn":"225.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.71","rise":"1.03%","time":"22:14","volumn":"243.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.80","rise":"1.13%","time":"22:15","volumn":"247.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.80","rise":"1.13%","time":"22:16","volumn":"247.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.80","rise":"1.13%","time":"22:17","volumn":"247.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.69","rise":"1.00%","time":"22:18","volumn":"265.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.72","rise":"1.03%","time":"22:19","volumn":"268.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.64","rise":"0.95%","time":"22:20","volumn":"271.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.71","rise":"1.03%","time":"22:21","volumn":"276.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.61","rise":"0.91%","time":"22:22","volumn":"277.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.61","rise":"0.91%","time":"22:23","volumn":"278.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.61","rise":"0.91%","time":"22:24","volumn":"278.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.61","rise":"0.91%","time":"22:25","volumn":"282.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.74","rise":"1.06%","time":"22:26","volumn":"283.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.66","rise":"0.97%","time":"22:27","volumn":"285.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.66","rise":"0.97%","time":"22:28","volumn":"294.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.72","rise":"1.03%","time":"22:29","volumn":"298.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.66","rise":"0.97%","time":"22:30","volumn":"311.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.63","rise":"0.94%","time":"22:31","volumn":"313.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.58","rise":"0.87%","time":"22:32","volumn":"326.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.43","rise":"0.70%","time":"22:33","volumn":"336.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.39","rise":"0.65%","time":"22:34","volumn":"344.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.39","rise":"0.65%","time":"22:35","volumn":"346.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.40","rise":"0.66%","time":"22:36","volumn":"351.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.42","rise":"0.68%","time":"22:37","volumn":"356.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.38","rise":"0.64%","time":"22:38","volumn":"359.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.49","rise":"0.77%","time":"22:39","volumn":"377.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.52","rise":"0.80%","time":"22:40","volumn":"390.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.52","rise":"0.80%","time":"22:41","volumn":"390.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.58","rise":"0.88%","time":"22:42","volumn":"400.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.78","rise":"1.11%","time":"22:43","volumn":"408.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.67","rise":"0.98%","time":"22:44","volumn":"429.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.67","rise":"0.98%","time":"22:45","volumn":"429.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.70","rise":"1.02%","time":"22:46","volumn":"434.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.70","rise":"1.02%","time":"22:47","volumn":"434.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.73","rise":"1.05%","time":"22:48","volumn":"439.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.80","rise":"1.13%","time":"22:49","volumn":"440.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.80","rise":"1.13%","time":"22:50","volumn":"440.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.81","rise":"1.14%","time":"22:51","volumn":"443.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.82","rise":"1.16%","time":"22:52","volumn":"453.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.82","rise":"1.16%","time":"22:53","volumn":"455.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.82","rise":"1.16%","time":"22:54","volumn":"462.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.82","rise":"1.16%","time":"22:55","volumn":"463.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"86.00","rise":"1.36%","time":"22:56","volumn":"468.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.97","rise":"1.34%","time":"22:57","volumn":"482.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.97","rise":"1.34%","time":"22:58","volumn":"485.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"86.04","rise":"1.41%","time":"22:59","volumn":"492.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"86.07","rise":"1.45%","time":"23:00","volumn":"511.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"86.10","rise":"1.49%","time":"23:01","volumn":"519.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"86.10","rise":"1.49%","time":"23:02","volumn":"523.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"86.07","rise":"1.45%","time":"23:03","volumn":"538.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"86.07","rise":"1.45%","time":"23:04","volumn":"545.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"86.07","rise":"1.45%","time":"23:05","volumn":"546.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"86.05","rise":"1.42%","time":"23:06","volumn":"559.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.95","rise":"1.31%","time":"23:07","volumn":"568.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.89","rise":"1.24%","time":"23:08","volumn":"573.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.86","rise":"1.20%","time":"23:09","volumn":"578.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.81","rise":"1.15%","time":"23:10","volumn":"588.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.77","rise":"1.09%","time":"23:11","volumn":"594.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.77","rise":"1.09%","time":"23:12","volumn":"595.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.73","rise":"1.05%","time":"23:13","volumn":"602.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.73","rise":"1.05%","time":"23:14","volumn":"605.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.61","rise":"0.91%","time":"23:15","volumn":"609.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.61","rise":"0.91%","time":"23:16","volumn":"610.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.58","rise":"0.87%","time":"23:17","volumn":"619.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.47","rise":"0.74%","time":"23:18","volumn":"623.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.44","rise":"0.70%","time":"23:19","volumn":"633.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.44","rise":"0.70%","time":"23:20","volumn":"634.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.41","rise":"0.67%","time":"23:21","volumn":"671.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.41","rise":"0.67%","time":"23:22","volumn":"673.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.42","rise":"0.69%","time":"23:23","volumn":"679.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.31","rise":"0.55%","time":"23:24","volumn":"689.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.31","rise":"0.55%","time":"23:25","volumn":"691.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.33","rise":"0.58%","time":"23:26","volumn":"695.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.33","rise":"0.58%","time":"23:27","volumn":"702.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.24","rise":"0.47%","time":"23:28","volumn":"704.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.24","rise":"0.47%","time":"23:29","volumn":"708.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.25","rise":"0.48%","time":"23:30","volumn":"712.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.34","rise":"0.59%","time":"23:31","volumn":"717.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.34","rise":"0.59%","time":"23:32","volumn":"718.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.34","rise":"0.59%","time":"23:33","volumn":"720.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.34","rise":"0.59%","time":"23:34","volumn":"720.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.34","rise":"0.59%","time":"23:35","volumn":"721.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.33","rise":"0.58%","time":"23:36","volumn":"723.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.33","rise":"0.58%","time":"23:37","volumn":"723.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.33","rise":"0.58%","time":"23:38","volumn":"725.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.33","rise":"0.58%","time":"23:39","volumn":"730.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.33","rise":"0.58%","time":"23:40","volumn":"730.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.33","rise":"0.58%","time":"23:41","volumn":"734.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.19","rise":"0.41%","time":"23:42","volumn":"796.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.19","rise":"0.41%","time":"23:43","volumn":"796.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.19","rise":"0.41%","time":"23:44","volumn":"804.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.19","rise":"0.41%","time":"23:45","volumn":"804.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.19","rise":"0.41%","time":"23:46","volumn":"809.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.14","rise":"0.35%","time":"23:47","volumn":"811.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.14","rise":"0.35%","time":"23:48","volumn":"811.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.14","rise":"0.35%","time":"23:49","volumn":"817.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.14","rise":"0.35%","time":"23:50","volumn":"817.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.14","rise":"0.35%","time":"23:51","volumn":"838.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.19","rise":"0.41%","time":"23:52","volumn":"862.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.19","rise":"0.41%","time":"23:53","volumn":"863.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.25","rise":"0.48%","time":"23:54","volumn":"875.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.27","rise":"0.50%","time":"23:55","volumn":"877.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.27","rise":"0.50%","time":"23:56","volumn":"882.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.32","rise":"0.57%","time":"23:57","volumn":"889.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.31","rise":"0.56%","time":"23:58","volumn":"894.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"85.37","rise":"0.62%","time":"23:59","volumn":"909.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.37","rise":"0.62%","time":"00:00","volumn":"911.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.47","rise":"0.74%","time":"00:01","volumn":"921.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.55","rise":"0.83%","time":"00:02","volumn":"926.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.55","rise":"0.83%","time":"00:03","volumn":"927.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.42","rise":"0.69%","time":"00:04","volumn":"954.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.42","rise":"0.69%","time":"00:05","volumn":"955.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.48","rise":"0.75%","time":"00:06","volumn":"962.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.38","rise":"0.64%","time":"00:07","volumn":"1003.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.35","rise":"0.60%","time":"00:08","volumn":"1011.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.33","rise":"0.58%","time":"00:09","volumn":"1014.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.33","rise":"0.58%","time":"00:10","volumn":"1018.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.33","rise":"0.58%","time":"00:11","volumn":"1020.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.25","rise":"0.48%","time":"00:12","volumn":"1026.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.16","rise":"0.38%","time":"00:13","volumn":"1031.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.22","rise":"0.45%","time":"00:14","volumn":"1040.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.16","rise":"0.38%","time":"00:15","volumn":"1045.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.09","rise":"0.29%","time":"00:16","volumn":"1095.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.05","rise":"0.24%","time":"00:17","volumn":"1102.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.11","rise":"0.32%","time":"00:18","volumn":"1124.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.11","rise":"0.32%","time":"00:19","volumn":"1137.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.00","rise":"0.19%","time":"00:20","volumn":"1155.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.10","rise":"0.31%","time":"00:21","volumn":"1176.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.10","rise":"0.31%","time":"00:22","volumn":"1181.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.10","rise":"0.31%","time":"00:23","volumn":"1184.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.10","rise":"0.31%","time":"00:24","volumn":"1206.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.10","rise":"0.31%","time":"00:25","volumn":"1207.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.10","rise":"0.31%","time":"00:26","volumn":"1210.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.10","rise":"0.31%","time":"00:27","volumn":"1210.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.03","rise":"0.22%","time":"00:28","volumn":"1220.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.03","rise":"0.22%","time":"00:29","volumn":"1221.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.02","rise":"0.21%","time":"00:30","volumn":"1223.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.02","rise":"0.21%","time":"00:31","volumn":"1224.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.96","rise":"0.14%","time":"00:32","volumn":"1243.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.96","rise":"0.14%","time":"00:33","volumn":"1250.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.90","rise":"0.07%","time":"00:34","volumn":"1268.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.91","rise":"0.08%","time":"00:35","volumn":"1272.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.91","rise":"0.08%","time":"00:36","volumn":"1274.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.00","rise":"0.19%","time":"00:37","volumn":"1348.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.00","rise":"0.19%","time":"00:38","volumn":"1349.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.03","rise":"0.23%","time":"00:39","volumn":"1351.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.03","rise":"0.23%","time":"00:40","volumn":"1351.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.03","rise":"0.23%","time":"00:41","volumn":"1353.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.94","rise":"0.12%","time":"00:42","volumn":"1356.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.94","rise":"0.12%","time":"00:43","volumn":"1357.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.94","rise":"0.12%","time":"00:44","volumn":"1358.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.86","rise":"0.02%","time":"00:45","volumn":"1367.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.86","rise":"0.02%","time":"00:46","volumn":"1372.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.83","rise":"-0.01%","time":"00:47","volumn":"1378.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.83","rise":"-0.01%","time":"00:48","volumn":"1378.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.85","rise":"0.01%","time":"00:49","volumn":"1384.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.85","rise":"0.01%","time":"00:50","volumn":"1384.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.86","rise":"0.02%","time":"00:51","volumn":"1388.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.86","rise":"0.02%","time":"00:52","volumn":"1396.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.85","rise":"0.01%","time":"00:53","volumn":"1402.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.91","rise":"0.08%","time":"00:54","volumn":"1405.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.85","rise":"0.01%","time":"00:55","volumn":"1408.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.90","rise":"0.07%","time":"00:56","volumn":"1413.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.85","rise":"0.01%","time":"00:57","volumn":"1416.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.85","rise":"0.01%","time":"00:58","volumn":"1419.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.84","rise":"0.01%","time":"00:59","volumn":"1424.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.91","rise":"0.08%","time":"01:00","volumn":"1427.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.87","rise":"0.04%","time":"01:01","volumn":"1432.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.87","rise":"0.04%","time":"01:02","volumn":"1435.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.88","rise":"0.05%","time":"01:03","volumn":"1441.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.88","rise":"0.05%","time":"01:04","volumn":"1443.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.87","rise":"0.04%","time":"01:05","volumn":"1448.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.87","rise":"0.04%","time":"01:06","volumn":"1449.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.86","rise":"0.03%","time":"01:07","volumn":"1453.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.86","rise":"0.03%","time":"01:08","volumn":"1457.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.91","rise":"0.08%","time":"01:09","volumn":"1458.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.91","rise":"0.08%","time":"01:10","volumn":"1464.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.91","rise":"0.08%","time":"01:11","volumn":"1464.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.91","rise":"0.08%","time":"01:12","volumn":"1473.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.87","rise":"0.04%","time":"01:13","volumn":"1475.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.87","rise":"0.04%","time":"01:14","volumn":"1477.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.91","rise":"0.08%","time":"01:15","volumn":"1483.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.91","rise":"0.08%","time":"01:16","volumn":"1486.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.86","rise":"0.02%","time":"01:17","volumn":"1488.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.87","rise":"0.04%","time":"01:18","volumn":"1497.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.84","rise":"0.00%","time":"01:19","volumn":"1498.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.84","rise":"0.01%","time":"01:20","volumn":"1515.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.84","rise":"0.01%","time":"01:21","volumn":"1515.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.86","rise":"0.02%","time":"01:22","volumn":"1535.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.81","rise":"-0.04%","time":"01:23","volumn":"1546.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.81","rise":"-0.04%","time":"01:24","volumn":"1548.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.82","rise":"-0.02%","time":"01:25","volumn":"1555.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.81","rise":"-0.04%","time":"01:26","volumn":"1560.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.72","rise":"-0.15%","time":"01:27","volumn":"1583.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.73","rise":"-0.12%","time":"01:28","volumn":"1590.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.73","rise":"-0.13%","time":"01:29","volumn":"1599.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.67","rise":"-0.19%","time":"01:30","volumn":"1612.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.65","rise":"-0.22%","time":"01:31","volumn":"1638.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.70","rise":"-0.16%","time":"01:32","volumn":"1647.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.67","rise":"-0.20%","time":"01:33","volumn":"1651.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.70","rise":"-0.17%","time":"01:34","volumn":"1664.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.58","rise":"-0.31%","time":"01:35","volumn":"1673.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.55","rise":"-0.35%","time":"01:36","volumn":"1678.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.58","rise":"-0.31%","time":"01:37","volumn":"1685.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.66","rise":"-0.22%","time":"01:38","volumn":"1708.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.70","rise":"-0.17%","time":"01:39","volumn":"1712.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.64","rise":"-0.24%","time":"01:40","volumn":"1720.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.61","rise":"-0.28%","time":"01:41","volumn":"1729.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.69","rise":"-0.18%","time":"01:42","volumn":"1751.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.70","rise":"-0.16%","time":"01:43","volumn":"1758.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.66","rise":"-0.21%","time":"01:44","volumn":"1763.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.70","rise":"-0.17%","time":"01:45","volumn":"1766.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.72","rise":"-0.14%","time":"01:46","volumn":"1778.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.72","rise":"-0.14%","time":"01:47","volumn":"1778.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.65","rise":"-0.22%","time":"01:48","volumn":"1787.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.62","rise":"-0.26%","time":"01:49","volumn":"1798.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.56","rise":"-0.33%","time":"01:50","volumn":"1812.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.52","rise":"-0.38%","time":"01:51","volumn":"1819.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.53","rise":"-0.37%","time":"01:52","volumn":"1824.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.55","rise":"-0.35%","time":"01:53","volumn":"1829.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.52","rise":"-0.38%","time":"01:54","volumn":"1836.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.53","rise":"-0.37%","time":"01:55","volumn":"1837.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.53","rise":"-0.37%","time":"01:56","volumn":"1840.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.51","rise":"-0.39%","time":"01:57","volumn":"1843.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.64","rise":"-0.24%","time":"01:58","volumn":"1869.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.64","rise":"-0.24%","time":"01:59","volumn":"1869.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.62","rise":"-0.26%","time":"02:00","volumn":"1873.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.61","rise":"-0.27%","time":"02:01","volumn":"1877.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.61","rise":"-0.27%","time":"02:02","volumn":"1877.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.71","rise":"-0.15%","time":"02:03","volumn":"1888.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.71","rise":"-0.15%","time":"02:04","volumn":"1888.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.71","rise":"-0.15%","time":"02:05","volumn":"1891.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.75","rise":"-0.11%","time":"02:06","volumn":"1893.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.70","rise":"-0.17%","time":"02:07","volumn":"1896.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.70","rise":"-0.17%","time":"02:08","volumn":"1902.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.66","rise":"-0.21%","time":"02:09","volumn":"1921.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.70","rise":"-0.17%","time":"02:10","volumn":"1955.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.70","rise":"-0.17%","time":"02:11","volumn":"1957.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.76","rise":"-0.09%","time":"02:12","volumn":"1967.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.70","rise":"-0.17%","time":"02:13","volumn":"1973.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.70","rise":"-0.17%","time":"02:14","volumn":"1978.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.70","rise":"-0.17%","time":"02:15","volumn":"1978.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.70","rise":"-0.16%","time":"02:16","volumn":"1983.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.70","rise":"-0.16%","time":"02:17","volumn":"1988.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.70","rise":"-0.16%","time":"02:18","volumn":"1990.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.70","rise":"-0.17%","time":"02:19","volumn":"1994.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.72","rise":"-0.15%","time":"02:20","volumn":"1997.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.74","rise":"-0.12%","time":"02:21","volumn":"2026.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.73","rise":"-0.13%","time":"02:22","volumn":"2032.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.73","rise":"-0.13%","time":"02:23","volumn":"2034.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.75","rise":"-0.11%","time":"02:24","volumn":"2044.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.78","rise":"-0.07%","time":"02:25","volumn":"2083.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.80","rise":"-0.05%","time":"02:26","volumn":"2115.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.80","rise":"-0.05%","time":"02:27","volumn":"2116.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.80","rise":"-0.05%","time":"02:28","volumn":"2117.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.79","rise":"-0.06%","time":"02:29","volumn":"2119.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.78","rise":"-0.07%","time":"02:30","volumn":"2126.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.82","rise":"-0.02%","time":"02:31","volumn":"2146.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.78","rise":"-0.06%","time":"02:32","volumn":"2159.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.73","rise":"-0.12%","time":"02:33","volumn":"2179.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.65","rise":"-0.22%","time":"02:34","volumn":"2184.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.71","rise":"-0.15%","time":"02:35","volumn":"2191.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.76","rise":"-0.09%","time":"02:36","volumn":"2199.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.73","rise":"-0.13%","time":"02:37","volumn":"2205.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.73","rise":"-0.13%","time":"02:38","volumn":"2218.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.77","rise":"-0.09%","time":"02:39","volumn":"2232.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.71","rise":"-0.15%","time":"02:40","volumn":"2244.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.67","rise":"-0.20%","time":"02:41","volumn":"2253.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.75","rise":"-0.11%","time":"02:42","volumn":"2274.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.75","rise":"-0.11%","time":"02:43","volumn":"2274.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.75","rise":"-0.11%","time":"02:44","volumn":"2278.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.73","rise":"-0.13%","time":"02:45","volumn":"2286.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.73","rise":"-0.13%","time":"02:46","volumn":"2286.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.75","rise":"-0.11%","time":"02:47","volumn":"2291.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.73","rise":"-0.12%","time":"02:48","volumn":"2298.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.73","rise":"-0.12%","time":"02:49","volumn":"2303.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.76","rise":"-0.09%","time":"02:50","volumn":"2320.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.67","rise":"-0.20%","time":"02:51","volumn":"2347.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.67","rise":"-0.20%","time":"02:52","volumn":"2350.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.67","rise":"-0.20%","time":"02:53","volumn":"2350.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.67","rise":"-0.20%","time":"02:54","volumn":"2350.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.64","rise":"-0.24%","time":"02:55","volumn":"2356.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.64","rise":"-0.24%","time":"02:56","volumn":"2356.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.75","rise":"-0.11%","time":"02:57","volumn":"2393.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.75","rise":"-0.11%","time":"02:58","volumn":"2394.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.67","rise":"-0.19%","time":"02:59","volumn":"2400.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.62","rise":"-0.26%","time":"03:00","volumn":"2416.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.52","rise":"-0.38%","time":"03:01","volumn":"2430.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.52","rise":"-0.38%","time":"03:02","volumn":"2439.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.47","rise":"-0.44%","time":"03:03","volumn":"2455.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.53","rise":"-0.37%","time":"03:04","volumn":"2486.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.55","rise":"-0.34%","time":"03:05","volumn":"2490.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.47","rise":"-0.44%","time":"03:06","volumn":"2493.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.55","rise":"-0.34%","time":"03:07","volumn":"2498.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.56","rise":"-0.33%","time":"03:08","volumn":"2510.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.55","rise":"-0.35%","time":"03:09","volumn":"2526.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.57","rise":"-0.32%","time":"03:10","volumn":"2533.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.64","rise":"-0.24%","time":"03:11","volumn":"2537.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.66","rise":"-0.21%","time":"03:12","volumn":"2547.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.60","rise":"-0.28%","time":"03:13","volumn":"2559.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.60","rise":"-0.28%","time":"03:14","volumn":"2566.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.59","rise":"-0.29%","time":"03:15","volumn":"2570.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.61","rise":"-0.27%","time":"03:16","volumn":"2575.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.61","rise":"-0.27%","time":"03:17","volumn":"2582.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.51","rise":"-0.39%","time":"03:18","volumn":"2613.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.47","rise":"-0.43%","time":"03:19","volumn":"2627.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.52","rise":"-0.38%","time":"03:20","volumn":"2635.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.57","rise":"-0.32%","time":"03:21","volumn":"2659.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.57","rise":"-0.32%","time":"03:22","volumn":"2663.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.54","rise":"-0.35%","time":"03:23","volumn":"2678.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.59","rise":"-0.29%","time":"03:24","volumn":"2688.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.59","rise":"-0.29%","time":"03:25","volumn":"2697.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.61","rise":"-0.27%","time":"03:26","volumn":"2703.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.58","rise":"-0.30%","time":"03:27","volumn":"2708.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.61","rise":"-0.27%","time":"03:28","volumn":"2719.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.55","rise":"-0.35%","time":"03:29","volumn":"2721.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.57","rise":"-0.32%","time":"03:30","volumn":"2731.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.56","rise":"-0.34%","time":"03:31","volumn":"2741.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.62","rise":"-0.26%","time":"03:32","volumn":"2759.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.61","rise":"-0.27%","time":"03:33","volumn":"2766.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.66","rise":"-0.21%","time":"03:34","volumn":"2792.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.69","rise":"-0.18%","time":"03:35","volumn":"2814.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.76","rise":"-0.09%","time":"03:36","volumn":"2820.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.71","rise":"-0.15%","time":"03:37","volumn":"2855.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.69","rise":"-0.18%","time":"03:38","volumn":"2901.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.69","rise":"-0.18%","time":"03:39","volumn":"2902.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.69","rise":"-0.18%","time":"03:40","volumn":"2905.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.70","rise":"-0.17%","time":"03:41","volumn":"2944.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.59","rise":"-0.29%","time":"03:42","volumn":"2977.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.47","rise":"-0.44%","time":"03:43","volumn":"2993.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.47","rise":"-0.43%","time":"03:44","volumn":"3013.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.47","rise":"-0.43%","time":"03:45","volumn":"3015.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.49","rise":"-0.41%","time":"03:46","volumn":"3078.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.48","rise":"-0.42%","time":"03:47","volumn":"3093.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.45","rise":"-0.45%","time":"03:48","volumn":"3118.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.47","rise":"-0.44%","time":"03:49","volumn":"3142.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.58","rise":"-0.31%","time":"03:50","volumn":"3154.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.46","rise":"-0.45%","time":"03:51","volumn":"3201.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.44","rise":"-0.47%","time":"03:52","volumn":"3234.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.44","rise":"-0.47%","time":"03:53","volumn":"3287.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.41","rise":"-0.51%","time":"03:54","volumn":"3317.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.44","rise":"-0.48%","time":"03:55","volumn":"3342.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.29","rise":"-0.65%","time":"03:56","volumn":"3413.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.25","rise":"-0.70%","time":"03:57","volumn":"3530.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.22","rise":"-0.73%","time":"03:58","volumn":"3639.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.17","rise":"-0.79%","time":"03:59","volumn":"3758.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.13","rise":"-0.84%","time":"04:00","volumn":"5108.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5317\u6781\u661f[PII]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_PII.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/PII.html?from=360search","volume":"51.09\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/23","2024\/05\/06"]},"cy":{"o":["135.21","121.86","108.51","95.16","81.81"]},"cyrate":{"o":["30.13%","17.29%","4.44%","-8.41%","-21.26%"]},"p":[{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"103.90","rise":"0","time":"05\/23","volumn":"4333.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"102.21","rise":"-1.63%","time":"05\/24","volumn":"2921.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"103.59","rise":"-0.30%","time":"05\/25","volumn":"3601.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"105.54","rise":"1.58%","time":"05\/26","volumn":"4809.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"106.36","rise":"2.37%","time":"05\/30","volumn":"6071.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"105.75","rise":"1.78%","time":"05\/31","volumn":"9144.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"108.64","rise":"4.56%","time":"06\/01","volumn":"6257.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"113.92","rise":"9.64%","time":"06\/02","volumn":"7819.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"110.12","rise":"5.99%","time":"06\/05","volumn":"7848.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"114.29","rise":"10.00%","time":"06\/06","volumn":"7040.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"116.05","rise":"11.69%","time":"06\/07","volumn":"5115.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"115.83","rise":"11.48%","time":"06\/08","volumn":"3319.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"114.87","rise":"10.56%","time":"06\/09","volumn":"3898.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"115.21","rise":"10.89%","time":"06\/12","volumn":"4878.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"118.71","rise":"14.25%","time":"06\/13","volumn":"5881.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"118.91","rise":"14.45%","time":"06\/14","volumn":"5415.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"119.73","rise":"15.24%","time":"06\/15","volumn":"4838.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"119.32","rise":"14.84%","time":"06\/16","volumn":"1.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"117.37","rise":"12.96%","time":"06\/20","volumn":"4479.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"117.21","rise":"12.81%","time":"06\/21","volumn":"3363.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"114.28","rise":"9.99%","time":"06\/22","volumn":"5758.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"113.40","rise":"9.14%","time":"06\/23","volumn":"1.26\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"115.26","rise":"10.93%","time":"06\/26","volumn":"8286.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"116.34","rise":"11.97%","time":"06\/27","volumn":"3658.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"116.30","rise":"11.93%","time":"06\/28","volumn":"2766.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"117.64","rise":"13.22%","time":"06\/29","volumn":"3641.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"118.97","rise":"14.50%","time":"06\/30","volumn":"3592.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"120.27","rise":"15.76%","time":"07\/03","volumn":"2143.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"119.39","rise":"14.91%","time":"07\/05","volumn":"3921.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"119.29","rise":"14.81%","time":"07\/06","volumn":"4103.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"120.01","rise":"15.51%","time":"07\/07","volumn":"6180.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"121.10","rise":"16.55%","time":"07\/10","volumn":"5543.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"126.83","rise":"22.07%","time":"07\/11","volumn":"9944.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"127.65","rise":"22.86%","time":"07\/12","volumn":"8584.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"127.75","rise":"22.95%","time":"07\/13","volumn":"3477.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"125.90","rise":"21.17%","time":"07\/14","volumn":"4093.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"127.47","rise":"22.69%","time":"07\/17","volumn":"3720.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"130.14","rise":"25.26%","time":"07\/18","volumn":"8445.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"133.39","rise":"28.38%","time":"07\/19","volumn":"9265.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"132.34","rise":"27.37%","time":"07\/20","volumn":"4862.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"132.42","rise":"27.45%","time":"07\/21","volumn":"5816.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"132.57","rise":"27.59%","time":"07\/24","volumn":"7342.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"130.85","rise":"25.94%","time":"07\/25","volumn":"1.09\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"135.21","rise":"30.13%","time":"07\/26","volumn":"8729.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"132.37","rise":"27.40%","time":"07\/27","volumn":"7433.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"132.85","rise":"27.86%","time":"07\/28","volumn":"5844.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"133.88","rise":"28.85%","time":"07\/31","volumn":"1.87\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"130.92","rise":"26.01%","time":"08\/01","volumn":"6084.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"131.54","rise":"26.60%","time":"08\/02","volumn":"4368.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"130.32","rise":"25.43%","time":"08\/03","volumn":"4197.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"128.34","rise":"23.52%","time":"08\/04","volumn":"5352.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"126.86","rise":"22.10%","time":"08\/07","volumn":"5945.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"124.07","rise":"19.41%","time":"08\/08","volumn":"6689.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"123.84","rise":"19.19%","time":"08\/09","volumn":"5047.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"122.42","rise":"17.82%","time":"08\/10","volumn":"3991.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"122.36","rise":"17.77%","time":"08\/11","volumn":"3940.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"121.74","rise":"17.17%","time":"08\/14","volumn":"4425.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"119.37","rise":"14.89%","time":"08\/15","volumn":"4042.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"114.77","rise":"10.46%","time":"08\/16","volumn":"6642.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"112.39","rise":"8.17%","time":"08\/17","volumn":"5708.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"112.63","rise":"8.40%","time":"08\/18","volumn":"7469.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"110.61","rise":"6.46%","time":"08\/21","volumn":"6785.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"108.85","rise":"4.76%","time":"08\/22","volumn":"6475.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"109.13","rise":"5.03%","time":"08\/23","volumn":"5102.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"109.04","rise":"4.95%","time":"08\/24","volumn":"4664.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"108.72","rise":"4.64%","time":"08\/25","volumn":"3543.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"110.66","rise":"6.51%","time":"08\/28","volumn":"4636.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"112.27","rise":"8.06%","time":"08\/29","volumn":"4224.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"110.60","rise":"6.45%","time":"08\/30","volumn":"4631.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"110.78","rise":"6.62%","time":"08\/31","volumn":"4501.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"112.70","rise":"8.47%","time":"09\/01","volumn":"3159.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"108.76","rise":"4.68%","time":"09\/05","volumn":"7333.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"106.94","rise":"2.93%","time":"09\/06","volumn":"6625.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"106.43","rise":"2.44%","time":"09\/07","volumn":"6363.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"107.14","rise":"3.12%","time":"09\/08","volumn":"2783.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"105.27","rise":"1.32%","time":"09\/11","volumn":"8317.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"105.79","rise":"1.82%","time":"09\/12","volumn":"5733.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"104.30","rise":"0.38%","time":"09\/13","volumn":"6878.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"105.31","rise":"1.36%","time":"09\/14","volumn":"6745.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"105.53","rise":"1.57%","time":"09\/15","volumn":"4.44\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"105.55","rise":"1.59%","time":"09\/18","volumn":"8127.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"105.13","rise":"1.18%","time":"09\/19","volumn":"4004.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"104.89","rise":"0.95%","time":"09\/20","volumn":"3260.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"103.14","rise":"-0.73%","time":"09\/21","volumn":"5282.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"103.06","rise":"-0.81%","time":"09\/22","volumn":"3834.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"103.56","rise":"-0.33%","time":"09\/25","volumn":"3994.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"100.97","rise":"-2.82%","time":"09\/26","volumn":"3957.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"100.40","rise":"-3.37%","time":"09\/27","volumn":"5860.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"102.71","rise":"-1.15%","time":"09\/28","volumn":"4169.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"102.83","rise":"-1.03%","time":"09\/29","volumn":"4277.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"101.33","rise":"-2.47%","time":"10\/02","volumn":"4686.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"97.91","rise":"-5.77%","time":"10\/03","volumn":"5667.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"97.02","rise":"-6.62%","time":"10\/04","volumn":"6586.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"95.85","rise":"-7.75%","time":"10\/05","volumn":"4877.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"96.12","rise":"-7.49%","time":"10\/06","volumn":"3112.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"96.86","rise":"-6.78%","time":"10\/09","volumn":"3670.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"98.66","rise":"-5.04%","time":"10\/10","volumn":"3060.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"97.24","rise":"-6.41%","time":"10\/11","volumn":"5712.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"95.06","rise":"-8.51%","time":"10\/12","volumn":"5503.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"95.82","rise":"-7.78%","time":"10\/13","volumn":"4192.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"96.36","rise":"-7.26%","time":"10\/16","volumn":"4232.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"98.11","rise":"-5.57%","time":"10\/17","volumn":"4969.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"95.02","rise":"-8.55%","time":"10\/18","volumn":"5369.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"93.56","rise":"-9.95%","time":"10\/19","volumn":"5104.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"91.85","rise":"-11.60%","time":"10\/20","volumn":"9295.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"90.67","rise":"-12.73%","time":"10\/23","volumn":"1.10\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"88.20","rise":"-15.11%","time":"10\/24","volumn":"1.56\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"85.54","rise":"-17.67%","time":"10\/25","volumn":"1.35\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"83.98","rise":"-19.17%","time":"10\/26","volumn":"1.02\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"83.96","rise":"-19.19%","time":"10\/27","volumn":"9764.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"83.19","rise":"-19.93%","time":"10\/30","volumn":"5568.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"85.11","rise":"-18.08%","time":"10\/31","volumn":"1.20\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"85.33","rise":"-17.87%","time":"11\/01","volumn":"5145.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"87.39","rise":"-15.89%","time":"11\/02","volumn":"5914.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"91.34","rise":"-12.09%","time":"11\/03","volumn":"6812.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"89.73","rise":"-13.64%","time":"11\/06","volumn":"6758.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"88.75","rise":"-14.58%","time":"11\/07","volumn":"6435.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"88.17","rise":"-15.14%","time":"11\/08","volumn":"5642.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"85.54","rise":"-17.67%","time":"11\/09","volumn":"5871.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"86.50","rise":"-16.75%","time":"11\/10","volumn":"4755.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"85.24","rise":"-17.96%","time":"11\/13","volumn":"3900.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"90.29","rise":"-13.10%","time":"11\/14","volumn":"6057.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"93.05","rise":"-10.44%","time":"11\/15","volumn":"5812.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"89.35","rise":"-14.00%","time":"11\/16","volumn":"5530.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"90.87","rise":"-12.54%","time":"11\/17","volumn":"4112.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"90.24","rise":"-13.15%","time":"11\/20","volumn":"3712.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"88.27","rise":"-15.04%","time":"11\/21","volumn":"5922.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"88.60","rise":"-14.73%","time":"11\/22","volumn":"3389.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"89.31","rise":"-14.05%","time":"11\/24","volumn":"1525.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"85.86","rise":"-17.36%","time":"11\/27","volumn":"8880.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"85.61","rise":"-17.60%","time":"11\/28","volumn":"5283.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"84.57","rise":"-18.60%","time":"11\/29","volumn":"6847.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"81.81","rise":"-21.26%","time":"11\/30","volumn":"1.44\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"86.75","rise":"-16.51%","time":"12\/01","volumn":"8740.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"85.89","rise":"-17.33%","time":"12\/04","volumn":"6187.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"85.56","rise":"-17.65%","time":"12\/05","volumn":"9569.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"87.66","rise":"-15.63%","time":"12\/06","volumn":"8902.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"89.21","rise":"-14.14%","time":"12\/07","volumn":"6267.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"89.20","rise":"-14.15%","time":"12\/08","volumn":"5279.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"87.07","rise":"-16.20%","time":"12\/11","volumn":"8772.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"84.32","rise":"-18.85%","time":"12\/12","volumn":"1.33\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"87.52","rise":"-15.77%","time":"12\/13","volumn":"1.35\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"92.39","rise":"-11.08%","time":"12\/14","volumn":"1.26\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"91.23","rise":"-12.19%","time":"12\/15","volumn":"4.13\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"91.39","rise":"-12.04%","time":"12\/18","volumn":"8150.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"92.23","rise":"-11.23%","time":"12\/19","volumn":"5897.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"90.79","rise":"-12.62%","time":"12\/20","volumn":"7775.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"93.78","rise":"-9.74%","time":"12\/21","volumn":"7911.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"93.95","rise":"-9.58%","time":"12\/22","volumn":"5280.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"95.06","rise":"-8.51%","time":"12\/26","volumn":"5207.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"95.63","rise":"-7.96%","time":"12\/27","volumn":"4772.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"95.20","rise":"-8.37%","time":"12\/28","volumn":"5148.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"94.11","rise":"-9.42%","time":"12\/29","volumn":"6214.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"93.70","rise":"-9.82%","time":"01\/02","volumn":"5659.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"89.68","rise":"-13.69%","time":"01\/03","volumn":"6809.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"87.52","rise":"-15.77%","time":"01\/04","volumn":"8355.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"88.51","rise":"-14.81%","time":"01\/05","volumn":"1.15\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"89.94","rise":"-13.44%","time":"01\/08","volumn":"6720.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"89.23","rise":"-14.12%","time":"01\/09","volumn":"6261.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"89.81","rise":"-13.56%","time":"01\/10","volumn":"5148.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"87.96","rise":"-15.34%","time":"01\/11","volumn":"4869.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"87.50","rise":"-15.78%","time":"01\/12","volumn":"6453.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"87.34","rise":"-15.94%","time":"01\/16","volumn":"5551.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"89.14","rise":"-14.21%","time":"01\/17","volumn":"7334.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"90.30","rise":"-13.09%","time":"01\/18","volumn":"6828.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"92.91","rise":"-10.58%","time":"01\/19","volumn":"8340.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"94.78","rise":"-8.78%","time":"01\/22","volumn":"7188.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"93.25","rise":"-10.25%","time":"01\/23","volumn":"8671.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"91.53","rise":"-11.91%","time":"01\/24","volumn":"7857.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"91.12","rise":"-12.30%","time":"01\/25","volumn":"7910.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"90.71","rise":"-12.69%","time":"01\/26","volumn":"6718.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"92.05","rise":"-11.41%","time":"01\/29","volumn":"8810.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"88.54","rise":"-14.78%","time":"01\/30","volumn":"1.94\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"89.30","rise":"-14.05%","time":"01\/31","volumn":"1.75\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"89.98","rise":"-13.40%","time":"02\/01","volumn":"1.25\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"89.78","rise":"-13.59%","time":"02\/02","volumn":"1.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"87.31","rise":"-15.97%","time":"02\/05","volumn":"7327.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"88.09","rise":"-15.22%","time":"02\/06","volumn":"5175.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"89.53","rise":"-13.83%","time":"02\/07","volumn":"5631.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"90.25","rise":"-13.14%","time":"02\/08","volumn":"5905.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"90.40","rise":"-12.99%","time":"02\/09","volumn":"7668.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"92.76","rise":"-10.72%","time":"02\/12","volumn":"4677.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"89.13","rise":"-14.22%","time":"02\/13","volumn":"5886.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"90.14","rise":"-13.24%","time":"02\/14","volumn":"3431.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"92.27","rise":"-11.19%","time":"02\/15","volumn":"4202.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"91.36","rise":"-12.07%","time":"02\/16","volumn":"6491.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"92.25","rise":"-11.21%","time":"02\/20","volumn":"5091.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"92.07","rise":"-11.39%","time":"02\/21","volumn":"4184.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"91.62","rise":"-11.82%","time":"02\/22","volumn":"3385.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"91.91","rise":"-11.54%","time":"02\/23","volumn":"3774.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"90.48","rise":"-12.92%","time":"02\/26","volumn":"4503.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"91.58","rise":"-11.86%","time":"02\/27","volumn":"4029.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"92.20","rise":"-11.26%","time":"02\/28","volumn":"4939.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"92.71","rise":"-10.77%","time":"02\/29","volumn":"5557.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"93.46","rise":"-10.05%","time":"03\/01","volumn":"4203.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"92.26","rise":"-11.20%","time":"03\/04","volumn":"4195.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"92.03","rise":"-11.42%","time":"03\/05","volumn":"6548.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"91.18","rise":"-12.24%","time":"03\/06","volumn":"6491.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"92.80","rise":"-10.68%","time":"03\/07","volumn":"4933.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"92.67","rise":"-10.81%","time":"03\/08","volumn":"3981.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"91.85","rise":"-11.60%","time":"03\/11","volumn":"4948.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"91.35","rise":"-12.08%","time":"03\/12","volumn":"4799.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"92.30","rise":"-11.16%","time":"03\/13","volumn":"4505.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"90.64","rise":"-12.76%","time":"03\/14","volumn":"6174.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"91.86","rise":"-11.59%","time":"03\/15","volumn":"3.06\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"90.11","rise":"-13.27%","time":"03\/18","volumn":"7739.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"90.76","rise":"-12.65%","time":"03\/19","volumn":"3762.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"92.68","rise":"-10.80%","time":"03\/20","volumn":"4081.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"94.72","rise":"-8.84%","time":"03\/21","volumn":"4966.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"95.65","rise":"-7.94%","time":"03\/22","volumn":"8109.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"94.63","rise":"-8.92%","time":"03\/25","volumn":"9101.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"95.39","rise":"-8.19%","time":"03\/26","volumn":"5472.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"99.08","rise":"-4.64%","time":"03\/27","volumn":"5638.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"100.12","rise":"-3.64%","time":"03\/28","volumn":"5929.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"98.97","rise":"-4.74%","time":"04\/01","volumn":"5126.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"97.10","rise":"-6.54%","time":"04\/02","volumn":"4467.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"97.50","rise":"-6.16%","time":"04\/03","volumn":"3687.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"96.34","rise":"-7.28%","time":"04\/04","volumn":"3644.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"97.27","rise":"-6.38%","time":"04\/05","volumn":"4481.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"97.53","rise":"-6.13%","time":"04\/08","volumn":"4761.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"97.64","rise":"-6.03%","time":"04\/09","volumn":"3733.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.29","rise":"-11.17%","time":"04\/10","volumn":"9880.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.63","rise":"-10.85%","time":"04\/11","volumn":"6308.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"90.55","rise":"-12.85%","time":"04\/12","volumn":"5852.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"89.60","rise":"-13.76%","time":"04\/15","volumn":"4478.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.14","rise":"-15.17%","time":"04\/16","volumn":"6702.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"86.76","rise":"-16.50%","time":"04\/17","volumn":"5858.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"86.53","rise":"-16.72%","time":"04\/18","volumn":"5816.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.39","rise":"-15.89%","time":"04\/19","volumn":"6557.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.20","rise":"-15.11%","time":"04\/22","volumn":"1.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"86.50","rise":"-16.75%","time":"04\/23","volumn":"1.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"85.21","rise":"-17.99%","time":"04\/24","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"83.28","rise":"-19.85%","time":"04\/25","volumn":"2.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.81","rise":"-19.34%","time":"04\/26","volumn":"6468.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"86.80","rise":"-16.46%","time":"04\/29","volumn":"1.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"85.16","rise":"-18.04%","time":"04\/30","volumn":"9139.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"83.46","rise":"-19.67%","time":"05\/01","volumn":"6068.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"83.79","rise":"-19.36%","time":"05\/02","volumn":"4999.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.92","rise":"-19.23%","time":"05\/03","volumn":"6041.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.84","rise":"-18.34%","time":"05\/06","volumn":"4142.00"}],"points":"240"}}