{"amount":"10.81\u4ebf","changeAmount":"1.000","close":"44.750","currentPrice":"45.750","currenttime":"2024-07-08 16:00:00","e":{"@attributes":{"datetime":"2024-07-08 16:00:00","e1":"45.750","e2":"1.000","e3":"(2.23%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/28","07\/02","07\/03","07\/04","07\/05"]},"cy":{"o":["47.100","46.225","45.350","44.475","43.600"]},"cyrate":{"o":["2.50%","0.60%","-1.31%","-3.21%","-5.11%"]},"p":[{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"45.950","rise":"0","time":"09:35","volumn":"137.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"0.76%","time":"09:40","volumn":"96.60\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"0.65%","time":"09:45","volumn":"69.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"0.22%","time":"09:50","volumn":"112.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"0.33%","time":"09:55","volumn":"127.20\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"1.09%","time":"10:00","volumn":"143.74\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"0.54%","time":"10:05","volumn":"89.12\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"1.09%","time":"10:10","volumn":"35.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.98%","time":"10:15","volumn":"36.90\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"0.87%","time":"10:20","volumn":"18.78\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.650","rise":"1.52%","time":"10:25","volumn":"32.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.550","rise":"1.31%","time":"10:30","volumn":"24.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"1.20%","time":"10:35","volumn":"32.63\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.98%","time":"10:40","volumn":"22.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"0.87%","time":"10:45","volumn":"13.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.98%","time":"10:50","volumn":"18.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"0.76%","time":"10:55","volumn":"18.01\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.98%","time":"11:00","volumn":"16.92\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"0.76%","time":"11:05","volumn":"14.92\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"0.22%","time":"11:10","volumn":"29.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"0.22%","time":"11:15","volumn":"9.68\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"0.22%","time":"11:20","volumn":"11.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"0.22%","time":"11:25","volumn":"20.64\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"0.54%","time":"11:30","volumn":"24.88\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"0.65%","time":"11:35","volumn":"6.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"0.65%","time":"11:40","volumn":"10.48\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"0.54%","time":"11:45","volumn":"5.84\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"0.65%","time":"11:50","volumn":"5.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"0.76%","time":"11:55","volumn":"8.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"0.65%","time":"12:00","volumn":"3.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"0.33%","time":"13:05","volumn":"26.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"0.22%","time":"13:10","volumn":"12.83\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"0.33%","time":"13:15","volumn":"24.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"0.22%","time":"13:20","volumn":"9.47\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"0.44%","time":"13:25","volumn":"16.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"0.65%","time":"13:30","volumn":"10.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"0.54%","time":"13:35","volumn":"22.66\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"0.33%","time":"13:40","volumn":"20.15\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"0.33%","time":"13:45","volumn":"11.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"0.44%","time":"13:50","volumn":"20.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"0.44%","time":"13:55","volumn":"16.79\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"0.33%","time":"14:00","volumn":"9.42\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"0.33%","time":"14:05","volumn":"10.60\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"0.33%","time":"14:10","volumn":"22.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"0.44%","time":"14:15","volumn":"12.90\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"0.54%","time":"14:20","volumn":"12.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"0.87%","time":"14:25","volumn":"32.93\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"0.76%","time":"14:30","volumn":"36.80\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"0.65%","time":"14:35","volumn":"20.15\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"0.87%","time":"14:40","volumn":"11.36\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.98%","time":"14:45","volumn":"17.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"1.09%","time":"14:50","volumn":"21.53\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"1.09%","time":"14:55","volumn":"25.28\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"0.87%","time":"15:00","volumn":"28.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"0.87%","time":"15:05","volumn":"44.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"0.87%","time":"15:10","volumn":"7.99\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.98%","time":"15:15","volumn":"11.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.98%","time":"15:20","volumn":"9.84\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"1.09%","time":"15:25","volumn":"8.64\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"1.09%","time":"15:30","volumn":"7.10\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.98%","time":"15:35","volumn":"20.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"1.09%","time":"15:40","volumn":"10.94\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"1.20%","time":"15:45","volumn":"24.83\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"0.44%","time":"15:50","volumn":"76.83\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"0.33%","time":"15:55","volumn":"52.99\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"0.44%","time":"16:00","volumn":"289.31\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.050","rise":"0.22%","time":"09:35","volumn":"123.74\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.11%","time":"09:40","volumn":"52.00\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.200","rise":"0.54%","time":"09:45","volumn":"77.36\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.150","rise":"0.44%","time":"09:50","volumn":"94.95\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.100","rise":"0.33%","time":"09:55","volumn":"33.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.400","rise":"0.98%","time":"10:00","volumn":"35.92\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.600","rise":"1.41%","time":"10:05","volumn":"52.89\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.700","rise":"1.63%","time":"10:10","volumn":"76.38\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.750","rise":"1.74%","time":"10:15","volumn":"26.27\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.500","rise":"1.20%","time":"10:20","volumn":"45.50\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.500","rise":"1.20%","time":"10:25","volumn":"37.38\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.350","rise":"0.87%","time":"10:30","volumn":"55.06\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.200","rise":"0.54%","time":"10:35","volumn":"20.39\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.250","rise":"0.65%","time":"10:40","volumn":"19.36\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.100","rise":"0.33%","time":"10:45","volumn":"22.86\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.050","rise":"0.22%","time":"10:50","volumn":"18.93\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.11%","time":"10:55","volumn":"24.25\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.000","rise":"0.11%","time":"11:00","volumn":"11.71\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.950","rise":"0.00%","time":"11:05","volumn":"9.85\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-0.54%","time":"11:10","volumn":"40.82\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.750","rise":"-0.44%","time":"11:15","volumn":"42.93\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-0.54%","time":"11:20","volumn":"8.59\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.550","rise":"-0.87%","time":"11:25","volumn":"26.38\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.550","rise":"-0.87%","time":"11:30","volumn":"24.45\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-0.54%","time":"11:35","volumn":"34.88\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.33%","time":"11:40","volumn":"7.32\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-0.65%","time":"11:45","volumn":"60.39\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-0.54%","time":"11:50","volumn":"7.86\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.750","rise":"-0.44%","time":"11:55","volumn":"8.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-0.54%","time":"12:00","volumn":"5.76\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.600","rise":"-0.76%","time":"13:05","volumn":"26.12\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.600","rise":"-0.76%","time":"13:10","volumn":"17.80\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-0.65%","time":"13:15","volumn":"9.63\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-0.54%","time":"13:20","volumn":"11.96\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-0.65%","time":"13:25","volumn":"15.50\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-0.54%","time":"13:30","volumn":"11.49\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-0.65%","time":"13:35","volumn":"9.06\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-0.54%","time":"13:40","volumn":"17.47\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.750","rise":"-0.44%","time":"13:45","volumn":"12.57\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.33%","time":"13:50","volumn":"17.46\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.750","rise":"-0.44%","time":"13:55","volumn":"9.41\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.750","rise":"-0.44%","time":"14:00","volumn":"12.21\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.33%","time":"14:05","volumn":"14.04\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-0.65%","time":"14:10","volumn":"38.11\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-0.65%","time":"14:15","volumn":"4.69\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.350","rise":"-1.31%","time":"14:20","volumn":"67.72\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.350","rise":"-1.31%","time":"14:25","volumn":"43.71\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.400","rise":"-1.20%","time":"14:30","volumn":"11.73\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.300","rise":"-1.41%","time":"14:35","volumn":"11.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.350","rise":"-1.31%","time":"14:40","volumn":"27.08\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.350","rise":"-1.31%","time":"14:45","volumn":"15.13\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.450","rise":"-1.09%","time":"14:50","volumn":"8.35\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.550","rise":"-0.87%","time":"14:55","volumn":"22.65\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.500","rise":"-0.98%","time":"15:00","volumn":"14.94\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.600","rise":"-0.76%","time":"15:05","volumn":"25.63\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.750","rise":"-0.44%","time":"15:10","volumn":"14.90\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.33%","time":"15:15","volumn":"19.61\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.11%","time":"15:20","volumn":"22.94\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.850","rise":"-0.22%","time":"15:25","volumn":"25.51\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.33%","time":"15:30","volumn":"13.09\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.750","rise":"-0.44%","time":"15:35","volumn":"7.46\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.750","rise":"-0.44%","time":"15:40","volumn":"19.45\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-0.54%","time":"15:45","volumn":"43.37\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.550","rise":"-0.87%","time":"15:50","volumn":"27.91\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.600","rise":"-0.76%","time":"15:55","volumn":"35.82\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-0.65%","time":"16:00","volumn":"149.15\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.050","rise":"0.22%","time":"09:35","volumn":"110.62\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.200","rise":"0.54%","time":"09:40","volumn":"45.52\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.200","rise":"0.54%","time":"09:45","volumn":"43.36\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.000","rise":"0.11%","time":"09:50","volumn":"40.21\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.200","rise":"0.54%","time":"09:55","volumn":"33.53\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.050","rise":"0.22%","time":"10:00","volumn":"15.52\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.050","rise":"0.22%","time":"10:05","volumn":"34.50\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.050","rise":"0.22%","time":"10:10","volumn":"17.71\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.250","rise":"0.65%","time":"10:15","volumn":"41.27\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.050","rise":"0.22%","time":"10:20","volumn":"12.74\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.250","rise":"0.65%","time":"10:25","volumn":"15.94\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.300","rise":"0.76%","time":"10:30","volumn":"43.31\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.100","rise":"0.33%","time":"10:35","volumn":"23.41\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.000","rise":"0.11%","time":"10:40","volumn":"20.80\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"45.800","rise":"-0.33%","time":"10:45","volumn":"24.34\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"45.900","rise":"-0.11%","time":"10:50","volumn":"14.55\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"45.900","rise":"-0.11%","time":"10:55","volumn":"24.09\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.000","rise":"0.11%","time":"11:00","volumn":"8.47\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.000","rise":"0.11%","time":"11:05","volumn":"13.28\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.050","rise":"0.22%","time":"11:10","volumn":"8.72\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.050","rise":"0.22%","time":"11:15","volumn":"11.94\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.300","rise":"0.76%","time":"11:20","volumn":"22.77\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.250","rise":"0.65%","time":"11:25","volumn":"18.45\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.600","rise":"1.41%","time":"11:30","volumn":"54.22\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.750","rise":"1.74%","time":"11:35","volumn":"54.90\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.750","rise":"1.74%","time":"11:40","volumn":"19.79\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.750","rise":"1.74%","time":"11:45","volumn":"19.67\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"2.18%","time":"11:50","volumn":"56.40\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"2.18%","time":"11:55","volumn":"53.55\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"2.18%","time":"12:00","volumn":"16.17\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"47.000","rise":"2.29%","time":"13:05","volumn":"41.56\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"2.18%","time":"13:10","volumn":"20.19\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"47.050","rise":"2.39%","time":"13:15","volumn":"53.03\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.700","rise":"1.63%","time":"13:20","volumn":"39.32\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"2.07%","time":"13:25","volumn":"21.40\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.750","rise":"1.74%","time":"13:30","volumn":"30.16\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.850","rise":"1.96%","time":"13:35","volumn":"9.16\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.850","rise":"1.96%","time":"13:40","volumn":"12.99\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"2.18%","time":"13:45","volumn":"30.81\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"2.07%","time":"13:50","volumn":"13.42\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"2.18%","time":"13:55","volumn":"30.61\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"2.07%","time":"14:00","volumn":"16.26\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"47.100","rise":"2.50%","time":"14:05","volumn":"30.22\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"47.000","rise":"2.29%","time":"14:10","volumn":"30.89\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"47.000","rise":"2.29%","time":"14:15","volumn":"21.48\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.850","rise":"1.96%","time":"14:20","volumn":"18.42\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.800","rise":"1.85%","time":"14:25","volumn":"18.84\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.850","rise":"1.96%","time":"14:30","volumn":"8.26\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.850","rise":"1.96%","time":"14:35","volumn":"15.43\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.850","rise":"1.96%","time":"14:40","volumn":"16.64\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"2.07%","time":"14:45","volumn":"14.22\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"2.18%","time":"14:50","volumn":"15.45\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"2.18%","time":"14:55","volumn":"10.27\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"2.07%","time":"15:00","volumn":"27.66\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"2.18%","time":"15:05","volumn":"16.81\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"2.07%","time":"15:10","volumn":"14.02\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"2.07%","time":"15:15","volumn":"12.35\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"47.000","rise":"2.29%","time":"15:20","volumn":"14.44\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"2.18%","time":"15:25","volumn":"34.88\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.850","rise":"1.96%","time":"15:30","volumn":"18.38\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"2.07%","time":"15:35","volumn":"21.64\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"47.000","rise":"2.29%","time":"15:40","volumn":"26.30\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"2.18%","time":"15:45","volumn":"41.39\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.850","rise":"1.96%","time":"15:50","volumn":"35.14\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"2.07%","time":"15:55","volumn":"26.98\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"2.18%","time":"16:00","volumn":"161.68\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"47.100","rise":"2.50%","time":"09:35","volumn":"226.23\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.750","rise":"1.74%","time":"09:40","volumn":"123.58\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.850","rise":"1.96%","time":"09:45","volumn":"76.16\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.400","rise":"0.98%","time":"09:50","volumn":"125.30\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.300","rise":"0.76%","time":"09:55","volumn":"78.98\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.150","rise":"0.44%","time":"10:00","volumn":"54.77\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"0.33%","time":"10:05","volumn":"44.93\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"0.22%","time":"10:10","volumn":"54.24\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"0.33%","time":"10:15","volumn":"38.83\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"0.22%","time":"10:20","volumn":"29.65\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"0.33%","time":"10:25","volumn":"32.13\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"0.33%","time":"10:30","volumn":"32.91\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"0.33%","time":"10:35","volumn":"47.51\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.250","rise":"0.65%","time":"10:40","volumn":"19.51\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"0.22%","time":"10:45","volumn":"16.67\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.200","rise":"0.54%","time":"10:50","volumn":"20.99\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.000","rise":"0.11%","time":"10:55","volumn":"32.02\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.850","rise":"-0.22%","time":"11:00","volumn":"47.14\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.900","rise":"-0.11%","time":"11:05","volumn":"31.16\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.000","rise":"0.11%","time":"11:10","volumn":"15.26\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.850","rise":"-0.22%","time":"11:15","volumn":"43.73\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.700","rise":"-0.54%","time":"11:20","volumn":"94.47\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.650","rise":"-0.65%","time":"11:25","volumn":"25.53\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.650","rise":"-0.65%","time":"11:30","volumn":"29.37\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.650","rise":"-0.65%","time":"11:35","volumn":"20.37\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.400","rise":"-1.20%","time":"11:40","volumn":"80.37\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.150","rise":"-1.74%","time":"11:45","volumn":"69.44\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.150","rise":"-1.74%","time":"11:50","volumn":"45.96\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.150","rise":"-1.74%","time":"11:55","volumn":"25.18\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.150","rise":"-1.74%","time":"12:00","volumn":"64.72\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.250","rise":"-1.52%","time":"13:05","volumn":"168.08\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.000","rise":"-2.07%","time":"13:10","volumn":"25.37\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.000","rise":"-2.07%","time":"13:15","volumn":"26.10\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-2.29%","time":"13:20","volumn":"47.45\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.700","rise":"-2.72%","time":"13:25","volumn":"73.32\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-2.29%","time":"13:30","volumn":"42.34\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-2.39%","time":"13:35","volumn":"30.27\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-2.39%","time":"13:40","volumn":"48.04\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-2.39%","time":"13:45","volumn":"56.67\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.050","rise":"-1.96%","time":"13:50","volumn":"43.27\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-2.18%","time":"13:55","volumn":"25.46\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-2.18%","time":"14:00","volumn":"16.16\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-2.29%","time":"14:05","volumn":"26.84\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-2.18%","time":"14:10","volumn":"19.94\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.000","rise":"-2.07%","time":"14:15","volumn":"40.43\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-2.18%","time":"14:20","volumn":"20.01\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-2.29%","time":"14:25","volumn":"27.70\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-2.29%","time":"14:30","volumn":"21.48\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-2.29%","time":"14:35","volumn":"27.04\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-2.39%","time":"14:40","volumn":"39.19\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-2.50%","time":"14:45","volumn":"63.22\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.600","rise":"-2.94%","time":"14:50","volumn":"128.33\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-2.83%","time":"14:55","volumn":"75.51\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.700","rise":"-2.72%","time":"15:00","volumn":"59.58\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-2.61%","time":"15:05","volumn":"34.37\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-2.83%","time":"15:10","volumn":"28.28\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.600","rise":"-2.94%","time":"15:15","volumn":"32.76\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-2.61%","time":"15:20","volumn":"51.51\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-2.50%","time":"15:25","volumn":"42.77\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-2.39%","time":"15:30","volumn":"40.27\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.700","rise":"-2.72%","time":"15:35","volumn":"28.67\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.600","rise":"-2.94%","time":"15:40","volumn":"43.11\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-2.61%","time":"15:45","volumn":"72.63\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.700","rise":"-2.72%","time":"15:50","volumn":"41.59\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-2.50%","time":"15:55","volumn":"56.91\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-2.50%","time":"16:00","volumn":"205.84\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.250","rise":"-3.70%","time":"09:35","volumn":"177.45\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.350","rise":"-3.48%","time":"09:40","volumn":"95.41\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.300","rise":"-3.59%","time":"09:45","volumn":"55.46\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.050","rise":"-4.13%","time":"09:50","volumn":"247.15\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"43.700","rise":"-4.90%","time":"09:55","volumn":"149.83\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"43.850","rise":"-4.57%","time":"10:00","volumn":"206.26\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"43.600","rise":"-5.11%","time":"10:05","volumn":"106.20\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"43.900","rise":"-4.46%","time":"10:10","volumn":"65.96\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"43.750","rise":"-4.79%","time":"10:15","volumn":"54.31\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"43.700","rise":"-4.90%","time":"10:20","volumn":"43.40\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"43.750","rise":"-4.79%","time":"10:25","volumn":"60.20\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"43.750","rise":"-4.79%","time":"10:30","volumn":"40.41\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"43.800","rise":"-4.68%","time":"10:35","volumn":"36.01\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"43.800","rise":"-4.68%","time":"10:40","volumn":"82.17\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"43.850","rise":"-4.57%","time":"10:45","volumn":"21.87\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"43.950","rise":"-4.35%","time":"10:50","volumn":"17.77\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"43.900","rise":"-4.46%","time":"10:55","volumn":"17.89\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"43.750","rise":"-4.79%","time":"11:00","volumn":"45.00\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"43.900","rise":"-4.46%","time":"11:05","volumn":"12.11\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.000","rise":"-4.24%","time":"11:10","volumn":"41.64\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.100","rise":"-4.03%","time":"11:15","volumn":"22.75\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.050","rise":"-4.13%","time":"11:20","volumn":"11.41\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.150","rise":"-3.92%","time":"11:25","volumn":"10.42\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.150","rise":"-3.92%","time":"11:30","volumn":"20.38\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.050","rise":"-4.13%","time":"11:35","volumn":"23.27\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.100","rise":"-4.03%","time":"11:40","volumn":"10.70\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.050","rise":"-4.13%","time":"11:45","volumn":"5.23\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.100","rise":"-4.03%","time":"11:50","volumn":"12.36\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.100","rise":"-4.03%","time":"11:55","volumn":"4.95\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.050","rise":"-4.13%","time":"12:00","volumn":"54.17\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.100","rise":"-4.03%","time":"13:05","volumn":"20.02\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.100","rise":"-4.03%","time":"13:10","volumn":"22.62\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.050","rise":"-4.13%","time":"13:15","volumn":"8.65\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.050","rise":"-4.13%","time":"13:20","volumn":"16.69\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.050","rise":"-4.13%","time":"13:25","volumn":"8.59\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.100","rise":"-4.03%","time":"13:30","volumn":"11.24\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.250","rise":"-3.70%","time":"13:35","volumn":"17.83\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.300","rise":"-3.59%","time":"13:40","volumn":"6.94\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.250","rise":"-3.70%","time":"13:45","volumn":"19.41\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.350","rise":"-3.48%","time":"13:50","volumn":"46.91\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.300","rise":"-3.59%","time":"13:55","volumn":"17.85\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.500","rise":"-3.16%","time":"14:00","volumn":"32.97\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.400","rise":"-3.37%","time":"14:05","volumn":"17.63\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.500","rise":"-3.16%","time":"14:10","volumn":"14.66\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.450","rise":"-3.26%","time":"14:15","volumn":"18.68\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.450","rise":"-3.26%","time":"14:20","volumn":"20.41\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.350","rise":"-3.48%","time":"14:25","volumn":"9.81\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.350","rise":"-3.48%","time":"14:30","volumn":"8.28\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.350","rise":"-3.48%","time":"14:35","volumn":"18.13\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.400","rise":"-3.37%","time":"14:40","volumn":"5.88\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.300","rise":"-3.59%","time":"14:45","volumn":"14.14\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.350","rise":"-3.48%","time":"14:50","volumn":"4.92\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.350","rise":"-3.48%","time":"14:55","volumn":"9.03\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.500","rise":"-3.16%","time":"15:00","volumn":"32.60\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.600","rise":"-2.94%","time":"15:05","volumn":"33.38\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.950","rise":"-2.18%","time":"15:10","volumn":"181.30\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"45.000","rise":"-2.07%","time":"15:15","volumn":"102.11\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.750","rise":"-2.61%","time":"15:20","volumn":"51.09\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"45.000","rise":"-2.07%","time":"15:25","volumn":"53.05\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"45.000","rise":"-2.07%","time":"15:30","volumn":"28.54\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.900","rise":"-2.29%","time":"15:35","volumn":"38.52\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.900","rise":"-2.29%","time":"15:40","volumn":"15.82\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.900","rise":"-2.29%","time":"15:45","volumn":"35.18\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.850","rise":"-2.39%","time":"15:50","volumn":"30.10\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.850","rise":"-2.39%","time":"15:55","volumn":"59.87\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.750","rise":"-2.61%","time":"16:00","volumn":"148.39\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17524.06","ratio":"-1.55%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3831.45","ratio":"-1.28%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6284.73","ratio":"-1.53%"}],"marketCapitalization":"1996.79\u4ebf","maxPrice":"46.200","minPrice":"44.650","monthlyTendency":{"cx":{"o":["2024\/06\/06","2024\/07\/05"]},"cy":{"o":["54.050","51.725","49.400","47.075","44.750"]},"cyrate":{"o":["-3.24%","-6.73%","-10.22%","-13.71%","-17.21%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"0","time":"06\/06","volumn":"3745.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.300","rise":"-3.24%","time":"06\/07","volumn":"4470.82\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-4.44%","time":"06\/11","volumn":"3795.57\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-3.79%","time":"06\/12","volumn":"2741.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.250","rise":"-5.18%","time":"06\/13","volumn":"2801.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-5.74%","time":"06\/14","volumn":"3157.26\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"51.550","rise":"-4.63%","time":"06\/17","volumn":"2607.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"51.450","rise":"-4.81%","time":"06\/18","volumn":"1797.61\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.200","rise":"-3.42%","time":"06\/19","volumn":"2583.74\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.500","rise":"-8.42%","time":"06\/20","volumn":"4700.37\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"-8.70%","time":"06\/21","volumn":"3523.15\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-12.40%","time":"06\/24","volumn":"3779.20\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-13.23%","time":"06\/25","volumn":"2614.76\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"-12.12%","time":"06\/26","volumn":"1942.04\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-14.15%","time":"06\/27","volumn":"2053.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-14.62%","time":"06\/28","volumn":"2215.06\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-15.54%","time":"07\/02","volumn":"1961.29\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"-13.14%","time":"07\/03","volumn":"1890.45\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-17.11%","time":"07\/04","volumn":"3477.64\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.750","rise":"-17.21%","time":"07\/05","volumn":"2933.39\u4e07"}],"points":"20"},"open":"44.650","priceChangeRatio":"2.23%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5feb\u624b-W","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["46.200","45.812","45.425","45.038","44.650"]},"cyrate":{"o":["3.24%","2.37%","1.51%","0.64%","-0.22%"]},"p":[{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"44.650","rise":"-0.22%","time":"09:30","volumn":"7.96\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.050","rise":"0.67%","time":"09:31","volumn":"31.22\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"09:32","volumn":"58.62\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"09:33","volumn":"93.51\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"09:34","volumn":"118.12\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.700","rise":"2.12%","time":"09:35","volumn":"152.07\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"09:36","volumn":"199.00\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"09:37","volumn":"226.15\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"46.050","rise":"2.91%","time":"09:38","volumn":"274.54\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.850","rise":"2.46%","time":"09:39","volumn":"322.97\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"09:40","volumn":"335.47\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.900","rise":"2.57%","time":"09:41","volumn":"353.52\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.850","rise":"2.46%","time":"09:42","volumn":"395.39\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"46.050","rise":"2.91%","time":"09:43","volumn":"438.03\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"46.000","rise":"2.79%","time":"09:44","volumn":"461.37\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"46.200","rise":"3.24%","time":"09:45","volumn":"519.24\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.800","rise":"2.35%","time":"09:46","volumn":"568.73\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"46.000","rise":"2.79%","time":"09:47","volumn":"586.07\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"46.000","rise":"2.79%","time":"09:48","volumn":"605.75\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.850","rise":"2.46%","time":"09:49","volumn":"617.61\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.900","rise":"2.57%","time":"09:50","volumn":"636.00\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.900","rise":"2.57%","time":"09:51","volumn":"652.87\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.950","rise":"2.68%","time":"09:52","volumn":"696.53\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.900","rise":"2.57%","time":"09:53","volumn":"723.86\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"09:54","volumn":"764.08\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"09:55","volumn":"771.08\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"09:56","volumn":"784.19\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"09:57","volumn":"788.72\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"09:58","volumn":"794.71\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"09:59","volumn":"818.59\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"10:00","volumn":"838.24\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"10:01","volumn":"841.38\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"10:02","volumn":"846.80\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"10:03","volumn":"861.11\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"10:04","volumn":"869.93\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"10:05","volumn":"874.20\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"10:06","volumn":"879.16\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"10:07","volumn":"892.82\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"10:08","volumn":"895.25\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"10:09","volumn":"899.28\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"10:10","volumn":"901.56\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"10:11","volumn":"903.25\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"10:12","volumn":"914.35\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"10:13","volumn":"918.92\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"10:14","volumn":"923.76\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"10:15","volumn":"928.48\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"10:16","volumn":"935.43\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"10:17","volumn":"942.39\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"10:18","volumn":"946.18\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.200","rise":"1.01%","time":"10:19","volumn":"948.43\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.250","rise":"1.12%","time":"10:20","volumn":"954.08\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.250","rise":"1.12%","time":"10:21","volumn":"956.14\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.200","rise":"1.01%","time":"10:22","volumn":"962.37\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"10:23","volumn":"964.80\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.250","rise":"1.12%","time":"10:24","volumn":"966.80\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"10:25","volumn":"970.75\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"10:26","volumn":"972.01\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"10:27","volumn":"977.51\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"10:28","volumn":"982.61\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.250","rise":"1.12%","time":"10:29","volumn":"986.01\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"10:30","volumn":"989.18\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.200","rise":"1.01%","time":"10:31","volumn":"999.69\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.200","rise":"1.01%","time":"10:32","volumn":"1013.99\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"10:33","volumn":"1023.68\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.200","rise":"1.01%","time":"10:34","volumn":"1030.97\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.250","rise":"1.12%","time":"10:35","volumn":"1034.27\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.250","rise":"1.12%","time":"10:36","volumn":"1039.86\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.200","rise":"1.01%","time":"10:37","volumn":"1046.48\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.150","rise":"0.89%","time":"10:38","volumn":"1049.92\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.150","rise":"0.89%","time":"10:39","volumn":"1053.07\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.200","rise":"1.01%","time":"10:40","volumn":"1057.97\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.100","rise":"0.78%","time":"10:41","volumn":"1062.53\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.000","rise":"0.56%","time":"10:42","volumn":"1092.04\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.000","rise":"0.56%","time":"10:43","volumn":"1094.54\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.050","rise":"0.67%","time":"10:44","volumn":"1101.11\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.050","rise":"0.67%","time":"10:45","volumn":"1103.15\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.150","rise":"0.89%","time":"10:46","volumn":"1110.45\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.200","rise":"1.01%","time":"10:47","volumn":"1117.67\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.200","rise":"1.01%","time":"10:48","volumn":"1120.20\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.150","rise":"0.89%","time":"10:49","volumn":"1121.90\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.150","rise":"0.89%","time":"10:50","volumn":"1125.07\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.200","rise":"1.01%","time":"10:51","volumn":"1152.37\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"10:52","volumn":"1156.72\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"10:53","volumn":"1159.94\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"10:54","volumn":"1175.56\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.250","rise":"1.12%","time":"10:55","volumn":"1215.51\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.250","rise":"1.12%","time":"10:56","volumn":"1220.06\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"10:57","volumn":"1231.20\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"10:58","volumn":"1232.64\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"10:59","volumn":"1237.66\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"11:00","volumn":"1240.27\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"11:01","volumn":"1242.74\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"11:02","volumn":"1243.09\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"11:03","volumn":"1253.55\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"11:04","volumn":"1257.83\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"11:05","volumn":"1259.00\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"11:06","volumn":"1264.03\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"11:07","volumn":"1265.78\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"11:08","volumn":"1277.13\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"11:09","volumn":"1282.10\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"11:10","volumn":"1300.54\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"11:11","volumn":"1306.77\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"11:12","volumn":"1310.76\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"11:13","volumn":"1324.40\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"11:14","volumn":"1325.18\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"11:15","volumn":"1327.65\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"11:16","volumn":"1383.28\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"11:17","volumn":"1386.52\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"11:18","volumn":"1387.04\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"11:19","volumn":"1390.10\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"11:20","volumn":"1391.30\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"11:21","volumn":"1392.44\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"11:22","volumn":"1393.03\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"11:23","volumn":"1393.90\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"11:24","volumn":"1395.89\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"11:25","volumn":"1444.28\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"11:26","volumn":"1447.45\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"11:27","volumn":"1448.45\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"11:28","volumn":"1451.04\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"11:29","volumn":"1451.21\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"11:30","volumn":"1452.54\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"11:31","volumn":"1453.51\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"11:32","volumn":"1455.12\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"11:33","volumn":"1459.11\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"11:34","volumn":"1460.22\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"11:35","volumn":"1460.69\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"11:36","volumn":"1460.91\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"11:37","volumn":"1461.84\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"11:38","volumn":"1496.61\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"11:39","volumn":"1505.32\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"11:40","volumn":"1508.53\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"11:41","volumn":"1509.08\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"11:42","volumn":"1509.88\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"11:43","volumn":"1514.18\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"11:44","volumn":"1516.08\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"11:45","volumn":"1516.48\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"11:46","volumn":"1516.71\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"11:47","volumn":"1547.81\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"11:48","volumn":"1552.15\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"11:49","volumn":"1553.35\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"11:50","volumn":"1556.33\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"11:51","volumn":"1557.05\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"11:52","volumn":"1561.22\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"11:53","volumn":"1561.38\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"11:54","volumn":"1562.05\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"11:55","volumn":"1562.54\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"11:56","volumn":"1563.45\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"11:57","volumn":"1563.70\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"11:58","volumn":"1564.58\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"11:59","volumn":"1564.72\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"12:00","volumn":"1565.33\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"13:01","volumn":"1577.77\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"13:02","volumn":"1579.70\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"13:03","volumn":"1588.49\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"13:04","volumn":"1597.83\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"13:05","volumn":"1600.22\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"13:06","volumn":"1607.73\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"13:07","volumn":"1609.38\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"13:08","volumn":"1634.17\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.250","rise":"1.12%","time":"13:09","volumn":"1635.76\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.250","rise":"1.12%","time":"13:10","volumn":"1637.68\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.250","rise":"1.12%","time":"13:11","volumn":"1638.00\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.250","rise":"1.12%","time":"13:12","volumn":"1638.61\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"13:13","volumn":"1646.42\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"13:14","volumn":"1649.15\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"13:15","volumn":"1651.58\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"13:16","volumn":"1653.16\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"13:17","volumn":"1654.28\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"13:18","volumn":"1656.83\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"13:19","volumn":"1656.95\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"13:20","volumn":"1659.37\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"13:21","volumn":"1661.94\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.250","rise":"1.12%","time":"13:22","volumn":"1662.66\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"13:23","volumn":"1670.12\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.300","rise":"1.23%","time":"13:24","volumn":"1689.43\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"13:25","volumn":"1694.59\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"13:26","volumn":"1696.86\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"13:27","volumn":"1697.66\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"13:28","volumn":"1698.14\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"13:29","volumn":"1706.65\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"13:30","volumn":"1707.76\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"13:31","volumn":"1712.10\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"13:32","volumn":"1712.77\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"13:33","volumn":"1717.25\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"13:34","volumn":"1722.44\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"13:35","volumn":"1723.09\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"13:36","volumn":"1725.11\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"13:37","volumn":"1726.29\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"13:38","volumn":"1731.87\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"13:39","volumn":"1732.75\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"13:40","volumn":"1739.16\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"13:41","volumn":"1743.12\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"13:42","volumn":"1745.81\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"13:43","volumn":"1747.58\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"13:44","volumn":"1755.65\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"13:45","volumn":"1769.56\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"13:46","volumn":"1770.68\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"13:47","volumn":"1771.05\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"13:48","volumn":"1771.86\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"13:49","volumn":"1774.29\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"13:50","volumn":"1780.27\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"13:51","volumn":"1785.28\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"13:52","volumn":"1793.40\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"13:53","volumn":"1814.00\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"13:54","volumn":"1816.19\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"13:55","volumn":"1819.89\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"13:56","volumn":"1822.61\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"13:57","volumn":"1823.64\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"13:58","volumn":"1824.93\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"13:59","volumn":"1825.58\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"14:00","volumn":"1829.29\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"14:01","volumn":"1829.94\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"14:02","volumn":"1837.25\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"14:03","volumn":"1840.13\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"14:04","volumn":"1845.72\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"14:05","volumn":"1847.90\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"14:06","volumn":"1848.70\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"14:07","volumn":"1850.74\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:08","volumn":"1855.47\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:09","volumn":"1856.04\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"14:10","volumn":"1860.97\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:11","volumn":"1866.60\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:12","volumn":"1875.76\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:13","volumn":"1877.89\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:14","volumn":"1878.56\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:15","volumn":"1882.01\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"14:16","volumn":"1882.28\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:17","volumn":"1882.71\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:18","volumn":"1889.03\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:19","volumn":"1890.89\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:20","volumn":"1891.62\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:21","volumn":"1892.27\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"14:22","volumn":"1897.44\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"14:23","volumn":"1897.94\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"14:24","volumn":"1898.71\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"14:25","volumn":"1900.20\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"14:26","volumn":"1900.42\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"14:27","volumn":"1900.76\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"14:28","volumn":"1907.07\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"14:29","volumn":"1916.59\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"14:30","volumn":"1922.05\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"14:31","volumn":"1941.00\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"14:32","volumn":"1941.79\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"14:33","volumn":"1943.09\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"14:34","volumn":"1945.82\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"14:35","volumn":"1948.21\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"14:36","volumn":"1950.26\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.700","rise":"2.12%","time":"14:37","volumn":"1950.90\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"14:38","volumn":"1951.30\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"14:39","volumn":"1965.93\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"14:40","volumn":"1967.67\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:41","volumn":"1970.52\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"14:42","volumn":"1972.17\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"14:43","volumn":"1973.73\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.350","rise":"1.34%","time":"14:44","volumn":"1986.83\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"14:45","volumn":"1991.45\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.400","rise":"1.45%","time":"14:46","volumn":"1992.56\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"14:47","volumn":"1999.52\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.450","rise":"1.56%","time":"14:48","volumn":"2000.23\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:49","volumn":"2003.61\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:50","volumn":"2005.09\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"14:51","volumn":"2006.97\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"14:52","volumn":"2008.22\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:53","volumn":"2012.05\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"14:54","volumn":"2012.74\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:55","volumn":"2014.86\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:56","volumn":"2016.90\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"14:57","volumn":"2019.96\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"14:58","volumn":"2027.32\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"14:59","volumn":"2028.16\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.500","rise":"1.68%","time":"15:00","volumn":"2030.13\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"15:01","volumn":"2032.72\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"15:02","volumn":"2033.69\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"15:03","volumn":"2035.17\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"15:04","volumn":"2035.96\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"15:05","volumn":"2036.80\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"15:06","volumn":"2038.30\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"15:07","volumn":"2041.41\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"15:08","volumn":"2049.85\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"15:09","volumn":"2050.13\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"15:10","volumn":"2057.82\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"15:11","volumn":"2062.43\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"15:12","volumn":"2063.00\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"15:13","volumn":"2066.44\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"15:14","volumn":"2069.95\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.550","rise":"1.79%","time":"15:15","volumn":"2071.59\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"15:16","volumn":"2076.34\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"15:17","volumn":"2076.98\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"15:18","volumn":"2079.36\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"15:19","volumn":"2080.04\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"15:20","volumn":"2080.75\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"15:21","volumn":"2087.71\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.600","rise":"1.90%","time":"15:22","volumn":"2095.39\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.700","rise":"2.12%","time":"15:23","volumn":"2096.76\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"15:24","volumn":"2097.31\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"15:25","volumn":"2098.10\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"15:26","volumn":"2100.56\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"15:27","volumn":"2102.23\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"15:28","volumn":"2103.40\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"15:29","volumn":"2108.72\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.650","rise":"2.01%","time":"15:30","volumn":"2112.78\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.700","rise":"2.12%","time":"15:31","volumn":"2125.92\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"15:32","volumn":"2130.24\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"15:33","volumn":"2130.93\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.800","rise":"2.35%","time":"15:34","volumn":"2132.39\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.850","rise":"2.46%","time":"15:35","volumn":"2138.74\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.850","rise":"2.46%","time":"15:36","volumn":"2148.57\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.850","rise":"2.46%","time":"15:37","volumn":"2152.08\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.850","rise":"2.46%","time":"15:38","volumn":"2155.23\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.850","rise":"2.46%","time":"15:39","volumn":"2156.38\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.800","rise":"2.35%","time":"15:40","volumn":"2156.85\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"15:41","volumn":"2173.94\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"15:42","volumn":"2175.90\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"15:43","volumn":"2183.28\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"15:44","volumn":"2186.64\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"15:45","volumn":"2187.44\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.700","rise":"2.12%","time":"15:46","volumn":"2188.84\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.700","rise":"2.12%","time":"15:47","volumn":"2205.01\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"15:48","volumn":"2206.06\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"15:49","volumn":"2210.49\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"15:50","volumn":"2212.69\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.800","rise":"2.35%","time":"15:51","volumn":"2215.11\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.800","rise":"2.35%","time":"15:52","volumn":"2217.85\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"15:53","volumn":"2233.85\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.800","rise":"2.35%","time":"15:54","volumn":"2236.56\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"15:55","volumn":"2242.25\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"15:56","volumn":"2248.55\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"15:57","volumn":"2255.23\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.800","rise":"2.35%","time":"15:58","volumn":"2259.74\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"15:59","volumn":"2278.87\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"2.23%","time":"16:00","volumn":"2371.43\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5feb\u624b-W[01024]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01024.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01024.html?from=360search","volume":"2371.43\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/13","2024\/07\/05"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["15.54%","2.99%","-9.57%","-22.12%","-34.67%"]},"p":[{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"0","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"-0.42%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"-4.43%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"-3.26%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"-4.76%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"-0.17%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"-2.51%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"5.76%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"5.85%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"7.02%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"9.36%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"12.28%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"13.62%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"9.61%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"11.95%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"15.04%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"14.54%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"10.86%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"14.20%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"15.54%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"12.11%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"10.03%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"8.02%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"5.35%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"7.60%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"6.27%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"2.67%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"4.43%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"7.60%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"13.45%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"9.02%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"11.03%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"14.70%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"8.52%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"7.27%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"9.44%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"8.60%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"9.69%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"7.44%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"8.60%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"7.77%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"7.44%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"8.44%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"8.86%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"6.43%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"6.27%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"3.43%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"0.92%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"6.10%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"3.34%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"1.92%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"3.76%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"3.68%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"5.01%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"4.59%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"2.34%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"1.67%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"3.43%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"4.43%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"6.77%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"7.52%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"8.60%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"5.93%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"4.34%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"2.84%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"-6.35%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"-6.27%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"-5.51%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"-10.36%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-13.87%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-12.87%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-13.20%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-16.46%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-15.87%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-14.20%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-13.45%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"-8.44%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"-1.92%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"-3.34%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-4.09%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"-4.01%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"-8.77%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"-4.34%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"-5.76%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"-2.67%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"0.25%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"-2.09%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"0.42%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"-2.26%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"0.58%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"1.42%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"-1.00%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"-2.09%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-5.93%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"-4.85%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"-3.59%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"-4.43%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"-8.19%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"-9.86%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"-7.85%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"-9.52%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"-10.03%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"-11.36%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"-8.44%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"-9.27%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"-9.86%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"-7.77%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"-8.35%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"-8.44%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"-9.02%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"-9.77%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-16.29%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-15.54%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-12.28%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-11.53%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-13.12%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-12.95%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-14.45%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-15.87%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-17.79%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-20.55%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-19.21%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-18.46%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-19.38%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-22.14%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-23.22%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-27.99%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-28.07%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-30.58%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-31.50%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-29.24%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-25.40%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-25.48%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-28.65%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-29.07%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-32.33%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-34.67%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-31.33%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-33.42%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-33.00%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-26.98%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-27.82%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-28.57%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-29.16%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-27.15%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-26.23%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-24.64%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-27.23%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-26.15%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-23.89%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-22.64%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-23.31%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-23.06%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-23.56%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-25.81%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-25.65%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-25.40%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-24.90%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-27.90%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-22.72%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-23.48%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-21.97%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-19.05%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-14.20%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-13.03%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-15.04%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-15.37%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-11.70%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-13.37%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-12.70%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-14.37%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-18.13%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-18.80%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-18.30%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-19.88%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-18.05%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-16.37%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-17.79%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-17.04%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-17.04%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-17.13%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-16.29%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-17.04%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-17.88%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-18.55%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-21.30%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-23.73%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-23.39%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-25.90%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-24.48%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-17.96%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"-11.28%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-11.78%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"-5.60%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"-5.26%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-6.52%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"-1.09%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"3.93%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"3.51%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"-1.42%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"-4.76%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-3.34%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-5.18%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"-4.59%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"-3.93%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"-2.84%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"-2.76%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"-1.17%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-4.93%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"-2.84%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"-1.17%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-5.35%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-5.01%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-5.51%","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-7.85%","time":"05\/29","volumn":"3006.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"-7.10%","time":"05\/30","volumn":"2857.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"-7.35%","time":"05\/31","volumn":"5642.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"-6.27%","time":"06\/03","volumn":"2515.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-6.85%","time":"06\/04","volumn":"1921.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-8.27%","time":"06\/05","volumn":"2096.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-9.69%","time":"06\/06","volumn":"3745.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.300","rise":"-12.61%","time":"06\/07","volumn":"4470.82\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-13.70%","time":"06\/11","volumn":"3795.57\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-13.12%","time":"06\/12","volumn":"2741.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.250","rise":"-14.37%","time":"06\/13","volumn":"2801.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-14.87%","time":"06\/14","volumn":"3157.26\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"51.550","rise":"-13.87%","time":"06\/17","volumn":"2607.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"51.450","rise":"-14.04%","time":"06\/18","volumn":"1797.61\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.200","rise":"-12.78%","time":"06\/19","volumn":"2583.74\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.500","rise":"-17.29%","time":"06\/20","volumn":"4700.37\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"-17.54%","time":"06\/21","volumn":"3523.15\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-20.89%","time":"06\/24","volumn":"3779.20\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-21.64%","time":"06\/25","volumn":"2614.76\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"-20.63%","time":"06\/26","volumn":"1942.04\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-22.47%","time":"06\/27","volumn":"2053.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-22.89%","time":"06\/28","volumn":"2215.06\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-23.73%","time":"07\/02","volumn":"1961.29\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"-21.55%","time":"07\/03","volumn":"1890.45\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-25.15%","time":"07\/04","volumn":"3477.64\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.750","rise":"-25.23%","time":"07\/05","volumn":"2933.39\u4e07"}],"points":"240"}}