{"amount":"146.75\u4ebf","changeAmount":"-8.200","close":"368.000","currentPrice":"359.800","currenttime":"2024-05-31 16:00:00","e":{"@attributes":{"datetime":"2024-05-31 16:00:00","e1":"359.800","e2":"-8.200","e3":"(-2.23%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["385.000","379.600","374.200","368.800","363.400"]},"cyrate":{"o":["0.89%","-0.52%","-1.94%","-3.35%","-4.77%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"381.600","rise":"0","time":"09:35","volumn":"151.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"381.200","rise":"-0.10%","time":"09:40","volumn":"53.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"380.600","rise":"-0.26%","time":"09:45","volumn":"39.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"379.800","rise":"-0.47%","time":"09:50","volumn":"47.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"379.200","rise":"-0.63%","time":"09:55","volumn":"37.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"379.200","rise":"-0.63%","time":"10:00","volumn":"21.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"378.600","rise":"-0.79%","time":"10:05","volumn":"29.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.400","rise":"-1.10%","time":"10:10","volumn":"72.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.400","rise":"-1.10%","time":"10:15","volumn":"38.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.400","rise":"-1.10%","time":"10:20","volumn":"32.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.400","rise":"-1.36%","time":"10:25","volumn":"51.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.600","rise":"-1.05%","time":"10:30","volumn":"38.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.000","rise":"-1.47%","time":"10:35","volumn":"42.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.400","rise":"-1.62%","time":"10:40","volumn":"60.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.200","rise":"-1.68%","time":"10:45","volumn":"42.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.600","rise":"-1.57%","time":"10:50","volumn":"34.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.400","rise":"-1.36%","time":"10:55","volumn":"19.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.200","rise":"-1.68%","time":"11:00","volumn":"19.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.200","rise":"-1.42%","time":"11:05","volumn":"21.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.800","rise":"-1.26%","time":"11:10","volumn":"17.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.400","rise":"-1.10%","time":"11:15","volumn":"24.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"378.000","rise":"-0.94%","time":"11:20","volumn":"19.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.800","rise":"-1.00%","time":"11:25","volumn":"24.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.400","rise":"-1.10%","time":"11:30","volumn":"9.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"-1.21%","time":"11:35","volumn":"7.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.200","rise":"-1.15%","time":"11:40","volumn":"7.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.200","rise":"-1.15%","time":"11:45","volumn":"5.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.200","rise":"-1.15%","time":"11:50","volumn":"3.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.200","rise":"-1.15%","time":"11:55","volumn":"8.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"-1.21%","time":"12:00","volumn":"6.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"378.200","rise":"-0.89%","time":"13:05","volumn":"47.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.400","rise":"-1.10%","time":"13:10","volumn":"14.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.600","rise":"-1.05%","time":"13:15","volumn":"15.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.400","rise":"-1.10%","time":"13:20","volumn":"12.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.800","rise":"-1.00%","time":"13:25","volumn":"13.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.400","rise":"-1.10%","time":"13:30","volumn":"10.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.600","rise":"-1.31%","time":"13:35","volumn":"16.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.600","rise":"-1.31%","time":"13:40","volumn":"11.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"-1.21%","time":"13:45","volumn":"11.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.800","rise":"-1.26%","time":"13:50","volumn":"10.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.200","rise":"-1.15%","time":"13:55","volumn":"13.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.800","rise":"-1.26%","time":"14:00","volumn":"11.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.800","rise":"-1.26%","time":"14:05","volumn":"24.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.600","rise":"-1.31%","time":"14:10","volumn":"10.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"-1.21%","time":"14:15","volumn":"20.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.600","rise":"-1.31%","time":"14:20","volumn":"14.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.200","rise":"-1.42%","time":"14:25","volumn":"29.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.000","rise":"-1.47%","time":"14:30","volumn":"18.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.600","rise":"-1.57%","time":"14:35","volumn":"27.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.000","rise":"-1.47%","time":"14:40","volumn":"31.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.800","rise":"-1.52%","time":"14:45","volumn":"16.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.800","rise":"-1.52%","time":"14:50","volumn":"10.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.600","rise":"-1.57%","time":"14:55","volumn":"33.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.000","rise":"-1.47%","time":"15:00","volumn":"26.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.200","rise":"-1.42%","time":"15:05","volumn":"19.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.400","rise":"-1.62%","time":"15:10","volumn":"31.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.600","rise":"-1.57%","time":"15:15","volumn":"21.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.800","rise":"-1.52%","time":"15:20","volumn":"13.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.200","rise":"-1.42%","time":"15:25","volumn":"21.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.200","rise":"-1.42%","time":"15:30","volumn":"14.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.200","rise":"-1.42%","time":"15:35","volumn":"23.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.000","rise":"-1.47%","time":"15:40","volumn":"20.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.000","rise":"-1.47%","time":"15:45","volumn":"22.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.000","rise":"-1.47%","time":"15:50","volumn":"28.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.800","rise":"-1.52%","time":"15:55","volumn":"55.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"-1.21%","time":"16:00","volumn":"204.81\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"375.000","rise":"-1.73%","time":"09:35","volumn":"221.98\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"373.400","rise":"-2.15%","time":"09:40","volumn":"98.02\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.600","rise":"-2.62%","time":"09:45","volumn":"167.29\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.000","rise":"-2.78%","time":"09:50","volumn":"130.59\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.000","rise":"-2.78%","time":"09:55","volumn":"136.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.000","rise":"-2.78%","time":"10:00","volumn":"76.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"369.400","rise":"-3.20%","time":"10:05","volumn":"79.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"369.400","rise":"-3.20%","time":"10:10","volumn":"95.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"366.800","rise":"-3.88%","time":"10:15","volumn":"86.44\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"366.600","rise":"-3.93%","time":"10:20","volumn":"164.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"365.800","rise":"-4.14%","time":"10:25","volumn":"115.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"363.400","rise":"-4.77%","time":"10:30","volumn":"129.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"365.800","rise":"-4.14%","time":"10:35","volumn":"109.97\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"367.600","rise":"-3.67%","time":"10:40","volumn":"79.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"367.400","rise":"-3.72%","time":"10:45","volumn":"38.69\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"369.600","rise":"-3.14%","time":"10:50","volumn":"54.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"369.600","rise":"-3.14%","time":"10:55","volumn":"27.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"369.600","rise":"-3.14%","time":"11:00","volumn":"24.63\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.400","rise":"-2.94%","time":"11:05","volumn":"28.13\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.200","rise":"-2.73%","time":"11:10","volumn":"40.32\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.200","rise":"-2.73%","time":"11:15","volumn":"36.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"369.800","rise":"-3.09%","time":"11:20","volumn":"43.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.000","rise":"-3.04%","time":"11:25","volumn":"23.13\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.600","rise":"-2.88%","time":"11:30","volumn":"22.09\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.600","rise":"-2.88%","time":"11:35","volumn":"13.41\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.000","rise":"-3.04%","time":"11:40","volumn":"15.58\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.200","rise":"-2.99%","time":"11:45","volumn":"11.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.200","rise":"-2.99%","time":"11:50","volumn":"16.24\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.600","rise":"-2.88%","time":"11:55","volumn":"20.42\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.000","rise":"-3.04%","time":"12:00","volumn":"23.32\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.200","rise":"-2.99%","time":"13:05","volumn":"33.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.000","rise":"-2.78%","time":"13:10","volumn":"22.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"372.200","rise":"-2.46%","time":"13:15","volumn":"35.69\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"372.600","rise":"-2.36%","time":"13:20","volumn":"26.95\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"372.200","rise":"-2.46%","time":"13:25","volumn":"57.17\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"372.200","rise":"-2.46%","time":"13:30","volumn":"33.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.400","rise":"-2.67%","time":"13:35","volumn":"24.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.000","rise":"-2.78%","time":"13:40","volumn":"15.02\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.200","rise":"-2.73%","time":"13:45","volumn":"19.06\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.200","rise":"-2.73%","time":"13:50","volumn":"18.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.800","rise":"-2.83%","time":"13:55","volumn":"25.52\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.800","rise":"-2.83%","time":"14:00","volumn":"10.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.400","rise":"-2.67%","time":"14:05","volumn":"19.31\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"372.200","rise":"-2.46%","time":"14:10","volumn":"18.09\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"372.800","rise":"-2.31%","time":"14:15","volumn":"33.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"373.800","rise":"-2.04%","time":"14:20","volumn":"24.89\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"373.600","rise":"-2.10%","time":"14:25","volumn":"18.94\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"374.600","rise":"-1.83%","time":"14:30","volumn":"20.32\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.000","rise":"-1.47%","time":"14:35","volumn":"57.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"375.200","rise":"-1.68%","time":"14:40","volumn":"42.34\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.200","rise":"-1.42%","time":"14:45","volumn":"34.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.200","rise":"-1.42%","time":"14:50","volumn":"55.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.200","rise":"-1.42%","time":"14:55","volumn":"16.63\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"375.600","rise":"-1.57%","time":"15:00","volumn":"25.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.200","rise":"-1.42%","time":"15:05","volumn":"24.55\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.200","rise":"-1.42%","time":"15:10","volumn":"19.41\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.200","rise":"-1.42%","time":"15:15","volumn":"18.47\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.800","rise":"-1.26%","time":"15:20","volumn":"13.26\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"377.000","rise":"-1.21%","time":"15:25","volumn":"20.31\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"377.000","rise":"-1.21%","time":"15:30","volumn":"19.07\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.800","rise":"-1.26%","time":"15:35","volumn":"23.27\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.800","rise":"-1.26%","time":"15:40","volumn":"19.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"377.000","rise":"-1.21%","time":"15:45","volumn":"23.42\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.800","rise":"-1.26%","time":"15:50","volumn":"21.04\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.600","rise":"-1.31%","time":"15:55","volumn":"28.88\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"377.400","rise":"-1.10%","time":"16:00","volumn":"161.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.200","rise":"-0.63%","time":"09:35","volumn":"182.61\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"377.600","rise":"-1.05%","time":"09:40","volumn":"30.97\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"376.000","rise":"-1.47%","time":"09:45","volumn":"25.27\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.000","rise":"-0.68%","time":"09:50","volumn":"25.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.000","rise":"-0.16%","time":"09:55","volumn":"46.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.000","rise":"0.37%","time":"10:00","volumn":"79.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.200","rise":"0.42%","time":"10:05","volumn":"77.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.800","rise":"0.84%","time":"10:10","volumn":"55.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"385.000","rise":"0.89%","time":"10:15","volumn":"91.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.800","rise":"0.58%","time":"10:20","volumn":"34.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.600","rise":"0.79%","time":"10:25","volumn":"35.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.800","rise":"0.58%","time":"10:30","volumn":"27.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.600","rise":"0.79%","time":"10:35","volumn":"34.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.400","rise":"0.47%","time":"10:40","volumn":"20.61\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.600","rise":"0.52%","time":"10:45","volumn":"17.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"382.800","rise":"0.31%","time":"10:50","volumn":"33.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.400","rise":"0.47%","time":"10:55","volumn":"32.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.400","rise":"0.47%","time":"11:00","volumn":"28.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.200","rise":"0.68%","time":"11:05","volumn":"18.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.000","rise":"0.63%","time":"11:10","volumn":"11.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.400","rise":"0.73%","time":"11:15","volumn":"12.79\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.200","rise":"0.68%","time":"11:20","volumn":"11.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.400","rise":"0.73%","time":"11:25","volumn":"12.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.800","rise":"0.58%","time":"11:30","volumn":"12.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.000","rise":"0.63%","time":"11:35","volumn":"11.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.600","rise":"0.79%","time":"11:40","volumn":"8.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.400","rise":"0.73%","time":"11:45","volumn":"5.75\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.200","rise":"0.68%","time":"11:50","volumn":"6.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.200","rise":"0.68%","time":"11:55","volumn":"9.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.000","rise":"0.63%","time":"12:00","volumn":"11.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"382.800","rise":"0.31%","time":"13:05","volumn":"30.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"382.400","rise":"0.21%","time":"13:10","volumn":"13.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"382.000","rise":"0.10%","time":"13:15","volumn":"10.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.000","rise":"-0.16%","time":"13:20","volumn":"18.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.000","rise":"-0.16%","time":"13:25","volumn":"13.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.400","rise":"-0.05%","time":"13:30","volumn":"13.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.800","rise":"0.05%","time":"13:35","volumn":"25.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.600","rise":"0.00%","time":"13:40","volumn":"5.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.600","rise":"0.00%","time":"13:45","volumn":"5.84\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.200","rise":"-0.10%","time":"13:50","volumn":"5.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.600","rise":"0.00%","time":"13:55","volumn":"14.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.600","rise":"-0.26%","time":"14:00","volumn":"16.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.400","rise":"-0.58%","time":"14:05","volumn":"17.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.600","rise":"-0.52%","time":"14:10","volumn":"13.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.600","rise":"-0.52%","time":"14:15","volumn":"11.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.200","rise":"-0.63%","time":"14:20","volumn":"28.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.000","rise":"-0.68%","time":"14:25","volumn":"6.71\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.000","rise":"-0.68%","time":"14:30","volumn":"5.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.800","rise":"-0.47%","time":"14:35","volumn":"15.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.000","rise":"-0.42%","time":"14:40","volumn":"11.91\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.600","rise":"-0.52%","time":"14:45","volumn":"10.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.200","rise":"-0.63%","time":"14:50","volumn":"10.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.400","rise":"-0.58%","time":"14:55","volumn":"9.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.200","rise":"-0.63%","time":"15:00","volumn":"9.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.600","rise":"-0.52%","time":"15:05","volumn":"11.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.000","rise":"-0.42%","time":"15:10","volumn":"9.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.200","rise":"-0.63%","time":"15:15","volumn":"11.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.200","rise":"-0.63%","time":"15:20","volumn":"12.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.600","rise":"-0.52%","time":"15:25","volumn":"8.55\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.600","rise":"-0.52%","time":"15:30","volumn":"11.27\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.000","rise":"-0.42%","time":"15:35","volumn":"8.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.600","rise":"-0.26%","time":"15:40","volumn":"14.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.200","rise":"-0.37%","time":"15:45","volumn":"14.57\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.200","rise":"-0.37%","time":"15:50","volumn":"23.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.200","rise":"-0.37%","time":"15:55","volumn":"19.27\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.200","rise":"-0.37%","time":"16:00","volumn":"182.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"377.600","rise":"-1.05%","time":"09:35","volumn":"204.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"377.400","rise":"-1.10%","time":"09:40","volumn":"86.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.600","rise":"-1.57%","time":"09:45","volumn":"75.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.200","rise":"-1.42%","time":"09:50","volumn":"79.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.400","rise":"-1.36%","time":"09:55","volumn":"59.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"377.200","rise":"-1.15%","time":"10:00","volumn":"27.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"377.000","rise":"-1.21%","time":"10:05","volumn":"39.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.800","rise":"-1.26%","time":"10:10","volumn":"40.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"377.200","rise":"-1.15%","time":"10:15","volumn":"30.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"377.800","rise":"-1.00%","time":"10:20","volumn":"28.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.800","rise":"-1.26%","time":"10:25","volumn":"35.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"377.400","rise":"-1.10%","time":"10:30","volumn":"38.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"377.000","rise":"-1.21%","time":"10:35","volumn":"26.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.200","rise":"-1.42%","time":"10:40","volumn":"26.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.000","rise":"-1.47%","time":"10:45","volumn":"22.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.000","rise":"-1.47%","time":"10:50","volumn":"25.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.200","rise":"-1.42%","time":"10:55","volumn":"34.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.000","rise":"-1.47%","time":"11:00","volumn":"11.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.000","rise":"-1.47%","time":"11:05","volumn":"20.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.000","rise":"-1.47%","time":"11:10","volumn":"15.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.400","rise":"-1.62%","time":"11:15","volumn":"16.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.600","rise":"-1.57%","time":"11:20","volumn":"12.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.400","rise":"-1.62%","time":"11:25","volumn":"16.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.000","rise":"-1.73%","time":"11:30","volumn":"62.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.400","rise":"-1.62%","time":"11:35","volumn":"15.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.000","rise":"-1.73%","time":"11:40","volumn":"13.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.000","rise":"-1.73%","time":"11:45","volumn":"4.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.200","rise":"-1.68%","time":"11:50","volumn":"6.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.200","rise":"-1.68%","time":"11:55","volumn":"11.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.600","rise":"-1.57%","time":"12:00","volumn":"14.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.400","rise":"-1.62%","time":"13:05","volumn":"45.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.000","rise":"-1.73%","time":"13:10","volumn":"33.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"374.600","rise":"-1.83%","time":"13:15","volumn":"31.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"374.000","rise":"-1.99%","time":"13:20","volumn":"25.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"374.800","rise":"-1.78%","time":"13:25","volumn":"35.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"374.400","rise":"-1.89%","time":"13:30","volumn":"18.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"374.600","rise":"-1.83%","time":"13:35","volumn":"21.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"373.000","rise":"-2.25%","time":"13:40","volumn":"64.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"372.000","rise":"-2.52%","time":"13:45","volumn":"44.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"372.400","rise":"-2.41%","time":"13:50","volumn":"50.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"372.000","rise":"-2.52%","time":"13:55","volumn":"102.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.400","rise":"-2.67%","time":"14:00","volumn":"46.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.400","rise":"-2.67%","time":"14:05","volumn":"45.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.600","rise":"-2.88%","time":"14:10","volumn":"65.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.200","rise":"-2.99%","time":"14:15","volumn":"31.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.400","rise":"-2.94%","time":"14:20","volumn":"79.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.400","rise":"-2.67%","time":"14:25","volumn":"42.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"372.000","rise":"-2.52%","time":"14:30","volumn":"33.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"372.400","rise":"-2.41%","time":"14:35","volumn":"35.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"372.200","rise":"-2.46%","time":"14:40","volumn":"59.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.600","rise":"-2.62%","time":"14:45","volumn":"39.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.200","rise":"-2.73%","time":"14:50","volumn":"21.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.400","rise":"-2.67%","time":"14:55","volumn":"25.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.400","rise":"-2.67%","time":"15:00","volumn":"23.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.400","rise":"-2.67%","time":"15:05","volumn":"18.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.800","rise":"-2.83%","time":"15:10","volumn":"24.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.800","rise":"-2.83%","time":"15:15","volumn":"27.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.200","rise":"-2.73%","time":"15:20","volumn":"28.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.200","rise":"-2.73%","time":"15:25","volumn":"22.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.000","rise":"-2.78%","time":"15:30","volumn":"19.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.600","rise":"-2.88%","time":"15:35","volumn":"21.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.200","rise":"-2.99%","time":"15:40","volumn":"37.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.000","rise":"-2.78%","time":"15:45","volumn":"37.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.400","rise":"-2.94%","time":"15:50","volumn":"35.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.400","rise":"-2.94%","time":"15:55","volumn":"44.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.000","rise":"-2.78%","time":"16:00","volumn":"294.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"370.000","rise":"-3.04%","time":"09:35","volumn":"278.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"371.200","rise":"-2.73%","time":"09:40","volumn":"52.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"371.600","rise":"-2.62%","time":"09:45","volumn":"50.55\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"372.200","rise":"-2.46%","time":"09:50","volumn":"35.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"371.400","rise":"-2.67%","time":"09:55","volumn":"56.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"372.400","rise":"-2.41%","time":"10:00","volumn":"32.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"372.000","rise":"-2.52%","time":"10:05","volumn":"37.59\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"371.000","rise":"-2.78%","time":"10:10","volumn":"35.44\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"371.200","rise":"-2.73%","time":"10:15","volumn":"35.49\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"369.000","rise":"-3.30%","time":"10:20","volumn":"43.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.600","rise":"-3.41%","time":"10:25","volumn":"20.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.800","rise":"-3.35%","time":"10:30","volumn":"33.37\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.600","rise":"-3.41%","time":"10:35","volumn":"23.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.400","rise":"-3.72%","time":"10:40","volumn":"34.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.200","rise":"-3.77%","time":"10:45","volumn":"40.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.200","rise":"-3.51%","time":"10:50","volumn":"43.13\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.400","rise":"-3.72%","time":"10:55","volumn":"26.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"366.200","rise":"-4.04%","time":"11:00","volumn":"29.19\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.600","rise":"-3.67%","time":"11:05","volumn":"46.84\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-3.56%","time":"11:10","volumn":"17.79\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.800","rise":"-3.62%","time":"11:15","volumn":"26.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.200","rise":"-3.51%","time":"11:20","volumn":"24.35\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"369.200","rise":"-3.25%","time":"11:25","volumn":"29.83\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"369.000","rise":"-3.30%","time":"11:30","volumn":"43.05\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.600","rise":"-3.41%","time":"11:35","volumn":"15.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.600","rise":"-3.41%","time":"11:40","volumn":"12.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"369.600","rise":"-3.14%","time":"11:45","volumn":"12.81\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"369.200","rise":"-3.25%","time":"11:50","volumn":"8.19\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.800","rise":"-3.35%","time":"11:55","volumn":"8.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.800","rise":"-3.35%","time":"12:00","volumn":"7.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.200","rise":"-3.51%","time":"13:05","volumn":"21.67\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.600","rise":"-3.67%","time":"13:10","volumn":"26.93\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-3.56%","time":"13:15","volumn":"17.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-3.56%","time":"13:20","volumn":"20.69\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.200","rise":"-3.51%","time":"13:25","volumn":"19.15\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-3.56%","time":"13:30","volumn":"18.77\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-3.56%","time":"13:35","volumn":"18.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-3.56%","time":"13:40","volumn":"13.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-3.56%","time":"13:45","volumn":"20.58\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.800","rise":"-3.62%","time":"13:50","volumn":"12.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.000","rise":"-3.83%","time":"13:55","volumn":"57.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"366.000","rise":"-4.09%","time":"14:00","volumn":"60.49\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"366.400","rise":"-3.98%","time":"14:05","volumn":"27.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"366.800","rise":"-3.88%","time":"14:10","volumn":"21.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"366.400","rise":"-3.98%","time":"14:15","volumn":"24.67\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.200","rise":"-3.77%","time":"14:20","volumn":"31.97\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"366.800","rise":"-3.88%","time":"14:25","volumn":"20.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.200","rise":"-3.77%","time":"14:30","volumn":"22.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"366.800","rise":"-3.88%","time":"14:35","volumn":"22.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"366.800","rise":"-3.88%","time":"14:40","volumn":"24.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.800","rise":"-3.62%","time":"14:45","volumn":"25.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-3.56%","time":"14:50","volumn":"25.22\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-3.56%","time":"14:55","volumn":"22.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-3.56%","time":"15:00","volumn":"25.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-3.56%","time":"15:05","volumn":"20.51\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.800","rise":"-3.62%","time":"15:10","volumn":"22.95\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-3.56%","time":"15:15","volumn":"16.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-3.56%","time":"15:20","volumn":"9.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.200","rise":"-3.77%","time":"15:25","volumn":"31.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.800","rise":"-3.62%","time":"15:30","volumn":"24.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.800","rise":"-3.62%","time":"15:35","volumn":"22.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.800","rise":"-3.62%","time":"15:40","volumn":"18.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.400","rise":"-3.72%","time":"15:45","volumn":"23.44\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.000","rise":"-3.83%","time":"15:50","volumn":"30.25\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.600","rise":"-3.67%","time":"15:55","volumn":"30.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-3.56%","time":"16:00","volumn":"185.94\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18079.61","ratio":"-0.83%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3868.63","ratio":"-0.76%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6392.58","ratio":"-1.09%"}],"marketCapitalization":"33894.90\u4ebf","maxPrice":"379.000","minPrice":"359.800","monthlyTendency":{"cx":{"o":["2024\/05\/02","2024\/05\/30"]},"cy":{"o":["395.000","385.500","376.000","366.500","357.000"]},"cyrate":{"o":["10.64%","8.05%","5.46%","2.87%","0.28%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"357.000","rise":"0","time":"05\/02","volumn":"2247.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"361.000","rise":"1.12%","time":"05\/03","volumn":"2359.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"366.800","rise":"2.75%","time":"05\/06","volumn":"2620.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"362.400","rise":"1.51%","time":"05\/07","volumn":"1940.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"358.000","rise":"0.28%","time":"05\/08","volumn":"2005.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"366.400","rise":"2.63%","time":"05\/09","volumn":"1602.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.600","rise":"2.97%","time":"05\/10","volumn":"1569.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.800","rise":"4.99%","time":"05\/13","volumn":"2055.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"5.99%","time":"05\/14","volumn":"2160.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.600","rise":"10.25%","time":"05\/16","volumn":"5843.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"10.64%","time":"05\/17","volumn":"2791.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"395.000","rise":"10.64%","time":"05\/20","volumn":"2233.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.600","rise":"7.45%","time":"05\/21","volumn":"3067.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.400","rise":"7.68%","time":"05\/22","volumn":"2237.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.800","rise":"6.95%","time":"05\/23","volumn":"1832.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"5.60%","time":"05\/24","volumn":"1914.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"377.400","rise":"5.71%","time":"05\/27","volumn":"3213.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.200","rise":"6.50%","time":"05\/28","volumn":"1661.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.000","rise":"3.92%","time":"05\/29","volumn":"2737.82\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"3.08%","time":"05\/30","volumn":"2200.65\u4e07"}],"points":"20"},"open":"371.200","priceChangeRatio":"-2.23%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u817e\u8baf\u63a7\u80a1","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["378.800","374.050","369.300","364.550","359.800"]},"cyrate":{"o":["2.93%","1.64%","0.35%","-0.94%","-2.23%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.200","rise":"0.87%","time":"09:30","volumn":"75.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.200","rise":"1.41%","time":"09:31","volumn":"112.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.800","rise":"1.58%","time":"09:32","volumn":"140.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.800","rise":"1.58%","time":"09:33","volumn":"155.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.800","rise":"1.58%","time":"09:34","volumn":"177.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.400","rise":"1.74%","time":"09:35","volumn":"192.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.600","rise":"1.79%","time":"09:36","volumn":"209.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.400","rise":"2.01%","time":"09:37","volumn":"224.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.000","rise":"2.17%","time":"09:38","volumn":"249.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.400","rise":"2.28%","time":"09:39","volumn":"274.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.600","rise":"2.34%","time":"09:40","volumn":"304.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.800","rise":"2.39%","time":"09:41","volumn":"318.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.800","rise":"2.12%","time":"09:42","volumn":"330.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.400","rise":"2.01%","time":"09:43","volumn":"338.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.600","rise":"2.07%","time":"09:44","volumn":"347.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.800","rise":"2.12%","time":"09:45","volumn":"354.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.200","rise":"1.96%","time":"09:46","volumn":"377.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.600","rise":"1.79%","time":"09:47","volumn":"387.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.400","rise":"1.74%","time":"09:48","volumn":"395.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.400","rise":"1.74%","time":"09:49","volumn":"408.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.000","rise":"1.90%","time":"09:50","volumn":"416.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.600","rise":"2.07%","time":"09:51","volumn":"424.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.400","rise":"2.28%","time":"09:52","volumn":"437.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"377.200","rise":"2.50%","time":"09:53","volumn":"458.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"377.800","rise":"2.66%","time":"09:54","volumn":"482.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"378.200","rise":"2.77%","time":"09:55","volumn":"500.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"378.600","rise":"2.88%","time":"09:56","volumn":"512.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"378.200","rise":"2.77%","time":"09:57","volumn":"530.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"378.600","rise":"2.88%","time":"09:58","volumn":"537.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"378.000","rise":"2.72%","time":"09:59","volumn":"551.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"378.600","rise":"2.88%","time":"10:00","volumn":"564.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"378.600","rise":"2.88%","time":"10:01","volumn":"575.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"378.600","rise":"2.88%","time":"10:02","volumn":"587.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"378.600","rise":"2.88%","time":"10:03","volumn":"594.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"378.600","rise":"2.88%","time":"10:04","volumn":"600.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"378.400","rise":"2.83%","time":"10:05","volumn":"618.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"378.800","rise":"2.93%","time":"10:06","volumn":"625.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"378.600","rise":"2.88%","time":"10:07","volumn":"644.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"377.000","rise":"2.45%","time":"10:08","volumn":"657.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.800","rise":"2.39%","time":"10:09","volumn":"664.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.800","rise":"2.39%","time":"10:10","volumn":"670.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.200","rise":"2.23%","time":"10:11","volumn":"675.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.400","rise":"2.28%","time":"10:12","volumn":"680.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.800","rise":"2.39%","time":"10:13","volumn":"686.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"377.000","rise":"2.45%","time":"10:14","volumn":"691.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.600","rise":"2.34%","time":"10:15","volumn":"701.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.600","rise":"2.34%","time":"10:16","volumn":"706.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.400","rise":"2.28%","time":"10:17","volumn":"714.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.000","rise":"2.17%","time":"10:18","volumn":"717.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.200","rise":"2.23%","time":"10:19","volumn":"726.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.200","rise":"2.23%","time":"10:20","volumn":"729.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.800","rise":"2.12%","time":"10:21","volumn":"734.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.000","rise":"1.90%","time":"10:22","volumn":"740.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.800","rise":"1.85%","time":"10:23","volumn":"746.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.800","rise":"1.85%","time":"10:24","volumn":"749.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.400","rise":"2.01%","time":"10:25","volumn":"755.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.000","rise":"1.90%","time":"10:26","volumn":"758.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.000","rise":"1.90%","time":"10:27","volumn":"764.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.200","rise":"1.96%","time":"10:28","volumn":"766.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.400","rise":"1.74%","time":"10:29","volumn":"771.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.200","rise":"1.68%","time":"10:30","volumn":"774.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.400","rise":"1.74%","time":"10:31","volumn":"779.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.400","rise":"1.74%","time":"10:32","volumn":"781.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.200","rise":"1.68%","time":"10:33","volumn":"782.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.200","rise":"1.68%","time":"10:34","volumn":"784.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.600","rise":"1.52%","time":"10:35","volumn":"793.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.000","rise":"1.63%","time":"10:36","volumn":"798.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.000","rise":"1.63%","time":"10:37","volumn":"801.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.800","rise":"1.58%","time":"10:38","volumn":"804.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.800","rise":"1.58%","time":"10:39","volumn":"809.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.200","rise":"1.68%","time":"10:40","volumn":"814.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.800","rise":"1.85%","time":"10:41","volumn":"818.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.600","rise":"1.79%","time":"10:42","volumn":"823.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.800","rise":"1.85%","time":"10:43","volumn":"828.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.400","rise":"2.01%","time":"10:44","volumn":"835.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.000","rise":"1.90%","time":"10:45","volumn":"837.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.400","rise":"1.74%","time":"10:46","volumn":"840.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.600","rise":"1.79%","time":"10:47","volumn":"842.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.400","rise":"1.74%","time":"10:48","volumn":"847.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.400","rise":"1.74%","time":"10:49","volumn":"850.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.200","rise":"1.68%","time":"10:50","volumn":"853.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.400","rise":"1.74%","time":"10:51","volumn":"854.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.200","rise":"1.68%","time":"10:52","volumn":"856.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.800","rise":"1.58%","time":"10:53","volumn":"860.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.000","rise":"1.63%","time":"10:54","volumn":"864.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.600","rise":"1.52%","time":"10:55","volumn":"866.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.000","rise":"1.63%","time":"10:56","volumn":"868.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.400","rise":"1.74%","time":"10:57","volumn":"873.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.400","rise":"1.47%","time":"10:58","volumn":"876.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.400","rise":"1.47%","time":"10:59","volumn":"877.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.400","rise":"1.47%","time":"11:00","volumn":"879.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.200","rise":"1.41%","time":"11:01","volumn":"881.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.000","rise":"1.36%","time":"11:02","volumn":"885.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.000","rise":"1.36%","time":"11:03","volumn":"887.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.200","rise":"1.41%","time":"11:04","volumn":"889.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.800","rise":"1.58%","time":"11:05","volumn":"898.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.600","rise":"1.52%","time":"11:06","volumn":"901.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.800","rise":"1.58%","time":"11:07","volumn":"902.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.600","rise":"1.52%","time":"11:08","volumn":"903.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.600","rise":"1.52%","time":"11:09","volumn":"905.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.600","rise":"1.52%","time":"11:10","volumn":"907.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.600","rise":"1.52%","time":"11:11","volumn":"915.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.400","rise":"1.47%","time":"11:12","volumn":"918.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.200","rise":"1.41%","time":"11:13","volumn":"923.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.200","rise":"1.41%","time":"11:14","volumn":"924.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.200","rise":"1.41%","time":"11:15","volumn":"926.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"372.000","rise":"1.09%","time":"11:16","volumn":"938.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"372.000","rise":"1.09%","time":"11:17","volumn":"943.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.400","rise":"0.92%","time":"11:18","volumn":"951.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.600","rise":"0.98%","time":"11:19","volumn":"957.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.600","rise":"0.98%","time":"11:20","volumn":"962.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.200","rise":"0.87%","time":"11:21","volumn":"967.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.200","rise":"0.87%","time":"11:22","volumn":"972.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.400","rise":"0.65%","time":"11:23","volumn":"983.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.200","rise":"0.60%","time":"11:24","volumn":"993.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.800","rise":"0.76%","time":"11:25","volumn":"1015.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.200","rise":"0.87%","time":"11:26","volumn":"1027.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.600","rise":"0.98%","time":"11:27","volumn":"1032.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.200","rise":"0.87%","time":"11:28","volumn":"1038.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.400","rise":"0.92%","time":"11:29","volumn":"1039.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.200","rise":"0.87%","time":"11:30","volumn":"1041.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"0.71%","time":"11:31","volumn":"1044.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.800","rise":"0.76%","time":"11:32","volumn":"1045.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.000","rise":"0.82%","time":"11:33","volumn":"1048.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.000","rise":"0.82%","time":"11:34","volumn":"1052.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.200","rise":"0.87%","time":"11:35","volumn":"1058.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.200","rise":"0.87%","time":"11:36","volumn":"1060.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"372.000","rise":"1.09%","time":"11:37","volumn":"1071.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.800","rise":"1.03%","time":"11:38","volumn":"1075.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.800","rise":"1.03%","time":"11:39","volumn":"1077.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.800","rise":"1.03%","time":"11:40","volumn":"1078.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.800","rise":"1.03%","time":"11:41","volumn":"1083.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.600","rise":"0.98%","time":"11:42","volumn":"1086.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.400","rise":"0.92%","time":"11:43","volumn":"1089.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.600","rise":"0.98%","time":"11:44","volumn":"1092.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.600","rise":"0.98%","time":"11:45","volumn":"1094.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.400","rise":"0.92%","time":"11:46","volumn":"1095.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.400","rise":"0.92%","time":"11:47","volumn":"1097.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.000","rise":"0.82%","time":"11:48","volumn":"1098.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.200","rise":"0.87%","time":"11:49","volumn":"1101.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.800","rise":"0.76%","time":"11:50","volumn":"1104.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.800","rise":"0.76%","time":"11:51","volumn":"1108.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.400","rise":"0.65%","time":"11:52","volumn":"1111.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.400","rise":"0.65%","time":"11:53","volumn":"1115.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.400","rise":"0.65%","time":"11:54","volumn":"1118.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"0.71%","time":"11:55","volumn":"1121.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.200","rise":"0.60%","time":"11:56","volumn":"1123.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"0.71%","time":"11:57","volumn":"1126.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.400","rise":"0.65%","time":"11:58","volumn":"1128.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.400","rise":"0.65%","time":"11:59","volumn":"1130.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"0.71%","time":"12:00","volumn":"1130.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"0.71%","time":"13:01","volumn":"1143.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.400","rise":"0.65%","time":"13:02","volumn":"1145.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"0.71%","time":"13:03","volumn":"1149.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.000","rise":"0.82%","time":"13:04","volumn":"1160.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.400","rise":"0.92%","time":"13:05","volumn":"1165.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.200","rise":"0.87%","time":"13:06","volumn":"1167.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.800","rise":"1.03%","time":"13:07","volumn":"1172.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"372.000","rise":"1.09%","time":"13:08","volumn":"1176.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"372.000","rise":"1.09%","time":"13:09","volumn":"1179.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"372.400","rise":"1.20%","time":"13:10","volumn":"1191.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"372.400","rise":"1.20%","time":"13:11","volumn":"1192.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"372.000","rise":"1.09%","time":"13:12","volumn":"1196.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"372.000","rise":"1.09%","time":"13:13","volumn":"1197.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.800","rise":"1.03%","time":"13:14","volumn":"1199.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"372.200","rise":"1.14%","time":"13:15","volumn":"1204.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"372.600","rise":"1.25%","time":"13:16","volumn":"1206.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"372.400","rise":"1.20%","time":"13:17","volumn":"1211.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.800","rise":"1.03%","time":"13:18","volumn":"1216.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"372.000","rise":"1.09%","time":"13:19","volumn":"1218.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.600","rise":"0.98%","time":"13:20","volumn":"1220.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.600","rise":"0.98%","time":"13:21","volumn":"1221.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.600","rise":"0.98%","time":"13:22","volumn":"1224.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.400","rise":"0.92%","time":"13:23","volumn":"1225.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.400","rise":"0.92%","time":"13:24","volumn":"1228.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.400","rise":"0.92%","time":"13:25","volumn":"1232.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.400","rise":"0.92%","time":"13:26","volumn":"1233.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.800","rise":"0.76%","time":"13:27","volumn":"1239.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.200","rise":"0.60%","time":"13:28","volumn":"1242.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.200","rise":"0.60%","time":"13:29","volumn":"1244.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.000","rise":"0.54%","time":"13:30","volumn":"1250.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.600","rise":"0.43%","time":"13:31","volumn":"1258.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.400","rise":"0.38%","time":"13:32","volumn":"1262.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.600","rise":"0.43%","time":"13:33","volumn":"1271.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.800","rise":"0.49%","time":"13:34","volumn":"1282.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.800","rise":"0.49%","time":"13:35","volumn":"1285.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.800","rise":"0.49%","time":"13:36","volumn":"1287.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.000","rise":"0.54%","time":"13:37","volumn":"1289.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.000","rise":"0.54%","time":"13:38","volumn":"1291.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"0.71%","time":"13:39","volumn":"1314.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"0.71%","time":"13:40","volumn":"1316.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.400","rise":"0.65%","time":"13:41","volumn":"1323.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"0.71%","time":"13:42","volumn":"1324.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.400","rise":"0.65%","time":"13:43","volumn":"1325.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"0.71%","time":"13:44","volumn":"1328.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"0.71%","time":"13:45","volumn":"1330.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.800","rise":"0.76%","time":"13:46","volumn":"1331.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"0.71%","time":"13:47","volumn":"1332.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.200","rise":"0.87%","time":"13:48","volumn":"1348.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.000","rise":"0.82%","time":"13:49","volumn":"1349.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.000","rise":"0.82%","time":"13:50","volumn":"1351.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.000","rise":"0.82%","time":"13:51","volumn":"1356.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"0.71%","time":"13:52","volumn":"1360.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"0.71%","time":"13:53","volumn":"1362.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.000","rise":"0.54%","time":"13:54","volumn":"1367.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.200","rise":"0.60%","time":"13:55","volumn":"1371.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.000","rise":"0.54%","time":"13:56","volumn":"1373.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.800","rise":"0.49%","time":"13:57","volumn":"1379.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.600","rise":"0.43%","time":"13:58","volumn":"1381.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.600","rise":"0.43%","time":"13:59","volumn":"1388.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.400","rise":"0.38%","time":"14:00","volumn":"1391.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.400","rise":"0.38%","time":"14:01","volumn":"1396.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.000","rise":"0.27%","time":"14:02","volumn":"1402.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.000","rise":"0.27%","time":"14:03","volumn":"1409.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"368.800","rise":"0.22%","time":"14:04","volumn":"1417.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"368.800","rise":"0.22%","time":"14:05","volumn":"1422.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.000","rise":"0.27%","time":"14:06","volumn":"1433.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.000","rise":"0.27%","time":"14:07","volumn":"1434.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.200","rise":"0.33%","time":"14:08","volumn":"1447.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.200","rise":"0.33%","time":"14:09","volumn":"1451.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.200","rise":"0.33%","time":"14:10","volumn":"1453.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.200","rise":"0.33%","time":"14:11","volumn":"1454.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.600","rise":"0.43%","time":"14:12","volumn":"1462.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.400","rise":"0.38%","time":"14:13","volumn":"1464.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.400","rise":"0.38%","time":"14:14","volumn":"1465.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.400","rise":"0.38%","time":"14:15","volumn":"1477.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.400","rise":"0.38%","time":"14:16","volumn":"1479.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.400","rise":"0.38%","time":"14:17","volumn":"1480.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"368.600","rise":"0.16%","time":"14:18","volumn":"1497.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"367.000","rise":"-0.27%","time":"14:19","volumn":"1535.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.400","rise":"-0.43%","time":"14:20","volumn":"1550.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"367.000","rise":"-0.27%","time":"14:21","volumn":"1567.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.800","rise":"-0.60%","time":"14:22","volumn":"1611.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.800","rise":"-0.60%","time":"14:23","volumn":"1658.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.000","rise":"-0.82%","time":"14:24","volumn":"1683.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.600","rise":"-0.65%","time":"14:25","volumn":"1714.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.000","rise":"-0.54%","time":"14:26","volumn":"1732.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.800","rise":"-0.60%","time":"14:27","volumn":"1747.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.000","rise":"-0.54%","time":"14:28","volumn":"1764.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.400","rise":"-0.43%","time":"14:29","volumn":"1773.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.400","rise":"-0.43%","time":"14:30","volumn":"1781.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.600","rise":"-0.38%","time":"14:31","volumn":"1794.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.800","rise":"-0.33%","time":"14:32","volumn":"1801.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"367.400","rise":"-0.16%","time":"14:33","volumn":"1817.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"367.400","rise":"-0.16%","time":"14:34","volumn":"1827.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.800","rise":"-0.33%","time":"14:35","volumn":"1839.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.800","rise":"-0.33%","time":"14:36","volumn":"1844.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.800","rise":"-0.33%","time":"14:37","volumn":"1850.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.400","rise":"-0.43%","time":"14:38","volumn":"1856.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.600","rise":"-0.38%","time":"14:39","volumn":"1865.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.800","rise":"-0.33%","time":"14:40","volumn":"1870.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.600","rise":"-0.38%","time":"14:41","volumn":"1878.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.200","rise":"-0.49%","time":"14:42","volumn":"1896.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.000","rise":"-0.54%","time":"14:43","volumn":"1910.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.400","rise":"-0.71%","time":"14:44","volumn":"1920.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.600","rise":"-0.92%","time":"14:45","volumn":"1937.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.800","rise":"-0.60%","time":"14:46","volumn":"1975.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.200","rise":"-0.76%","time":"14:47","volumn":"1993.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.000","rise":"-0.82%","time":"14:48","volumn":"2006.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.800","rise":"-0.87%","time":"14:49","volumn":"2016.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.600","rise":"-0.65%","time":"14:50","volumn":"2034.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.800","rise":"-0.60%","time":"14:51","volumn":"2050.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.600","rise":"-0.65%","time":"14:52","volumn":"2058.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.200","rise":"-0.76%","time":"14:53","volumn":"2074.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.400","rise":"-0.71%","time":"14:54","volumn":"2088.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.600","rise":"-0.65%","time":"14:55","volumn":"2096.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.400","rise":"-0.71%","time":"14:56","volumn":"2101.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.000","rise":"-0.82%","time":"14:57","volumn":"2122.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.000","rise":"-0.54%","time":"14:58","volumn":"2142.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.600","rise":"-0.65%","time":"14:59","volumn":"2151.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.800","rise":"-0.60%","time":"15:00","volumn":"2155.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.800","rise":"-0.60%","time":"15:01","volumn":"2161.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.000","rise":"-0.54%","time":"15:02","volumn":"2171.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.800","rise":"-0.60%","time":"15:03","volumn":"2180.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.800","rise":"-0.60%","time":"15:04","volumn":"2185.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.600","rise":"-0.65%","time":"15:05","volumn":"2195.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.600","rise":"-0.65%","time":"15:06","volumn":"2206.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.600","rise":"-0.65%","time":"15:07","volumn":"2215.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.400","rise":"-0.71%","time":"15:08","volumn":"2222.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.400","rise":"-0.71%","time":"15:09","volumn":"2224.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.400","rise":"-0.71%","time":"15:10","volumn":"2226.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.400","rise":"-0.71%","time":"15:11","volumn":"2233.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.200","rise":"-0.76%","time":"15:12","volumn":"2235.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.400","rise":"-0.71%","time":"15:13","volumn":"2252.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.400","rise":"-0.71%","time":"15:14","volumn":"2270.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.200","rise":"-0.76%","time":"15:15","volumn":"2276.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.200","rise":"-0.76%","time":"15:16","volumn":"2281.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.800","rise":"-0.87%","time":"15:17","volumn":"2309.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.800","rise":"-0.87%","time":"15:18","volumn":"2317.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.800","rise":"-0.87%","time":"15:19","volumn":"2328.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.000","rise":"-0.82%","time":"15:20","volumn":"2329.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.000","rise":"-0.82%","time":"15:21","volumn":"2333.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.000","rise":"-0.82%","time":"15:22","volumn":"2337.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.800","rise":"-0.87%","time":"15:23","volumn":"2349.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.600","rise":"-0.92%","time":"15:24","volumn":"2352.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.600","rise":"-0.92%","time":"15:25","volumn":"2354.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.800","rise":"-0.87%","time":"15:26","volumn":"2358.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.800","rise":"-0.87%","time":"15:27","volumn":"2362.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.800","rise":"-0.87%","time":"15:28","volumn":"2367.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.600","rise":"-0.92%","time":"15:29","volumn":"2371.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.600","rise":"-0.92%","time":"15:30","volumn":"2388.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.200","rise":"-1.03%","time":"15:31","volumn":"2401.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.200","rise":"-1.03%","time":"15:32","volumn":"2408.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.000","rise":"-1.09%","time":"15:33","volumn":"2429.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"363.600","rise":"-1.20%","time":"15:34","volumn":"2440.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"363.400","rise":"-1.25%","time":"15:35","volumn":"2447.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"363.600","rise":"-1.20%","time":"15:36","volumn":"2465.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"363.000","rise":"-1.36%","time":"15:37","volumn":"2474.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"363.000","rise":"-1.36%","time":"15:38","volumn":"2490.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"362.000","rise":"-1.63%","time":"15:39","volumn":"2506.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"362.800","rise":"-1.41%","time":"15:40","volumn":"2548.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"362.200","rise":"-1.58%","time":"15:41","volumn":"2570.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"362.200","rise":"-1.58%","time":"15:42","volumn":"2582.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"362.200","rise":"-1.58%","time":"15:43","volumn":"2589.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"362.000","rise":"-1.63%","time":"15:44","volumn":"2597.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"362.200","rise":"-1.58%","time":"15:45","volumn":"2611.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"362.000","rise":"-1.63%","time":"15:46","volumn":"2625.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"361.800","rise":"-1.68%","time":"15:47","volumn":"2637.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"361.200","rise":"-1.85%","time":"15:48","volumn":"2652.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"361.000","rise":"-1.90%","time":"15:49","volumn":"2669.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"361.200","rise":"-1.85%","time":"15:50","volumn":"2685.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"361.200","rise":"-1.85%","time":"15:51","volumn":"2704.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"361.000","rise":"-1.90%","time":"15:52","volumn":"2724.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"361.200","rise":"-1.85%","time":"15:53","volumn":"2756.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"362.000","rise":"-1.63%","time":"15:54","volumn":"2770.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"361.600","rise":"-1.74%","time":"15:55","volumn":"2786.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"361.400","rise":"-1.79%","time":"15:56","volumn":"2799.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"361.400","rise":"-1.79%","time":"15:57","volumn":"2820.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"361.200","rise":"-1.85%","time":"15:58","volumn":"2839.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"361.000","rise":"-1.90%","time":"15:59","volumn":"2866.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"359.800","rise":"-2.23%","time":"16:00","volumn":"4003.59\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u817e\u8baf\u63a7\u80a1[00700]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00700.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00700.html?from=360search","volume":"4003.59\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/08","2024\/05\/30"]},"cy":{"o":["395.000","360.950","326.900","292.850","258.800"]},"cyrate":{"o":["19.19%","8.92%","-1.36%","-11.63%","-21.91%"]},"p":[{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"331.400","rise":"0","time":"06\/08","volumn":"1313.37\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"332.600","rise":"0.36%","time":"06\/09","volumn":"1618.42\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"335.000","rise":"1.09%","time":"06\/12","volumn":"1348.88\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"341.400","rise":"3.02%","time":"06\/13","volumn":"2311.98\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"342.200","rise":"3.26%","time":"06\/14","volumn":"2208.20\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"351.600","rise":"6.10%","time":"06\/15","volumn":"2500.84\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"359.600","rise":"8.51%","time":"06\/16","volumn":"3585.39\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"353.800","rise":"6.76%","time":"06\/19","volumn":"2027.39\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"346.600","rise":"4.59%","time":"06\/20","volumn":"1628.39\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"337.000","rise":"1.69%","time":"06\/21","volumn":"1930.44\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"333.600","rise":"0.66%","time":"06\/23","volumn":"1389.87\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"329.400","rise":"-0.60%","time":"06\/26","volumn":"1815.72\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"338.000","rise":"1.99%","time":"06\/27","volumn":"1749.06\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"332.800","rise":"0.42%","time":"06\/28","volumn":"1588.78\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"330.200","rise":"-0.36%","time":"06\/29","volumn":"1351.74\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"328.200","rise":"-0.97%","time":"06\/30","volumn":"1619.70\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"334.600","rise":"0.97%","time":"07\/03","volumn":"1419.85\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"335.800","rise":"1.33%","time":"07\/04","volumn":"943.96\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"332.000","rise":"0.18%","time":"07\/05","volumn":"986.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"323.400","rise":"-2.41%","time":"07\/06","volumn":"1978.18\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"323.200","rise":"-2.47%","time":"07\/07","volumn":"2159.54\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"325.400","rise":"-1.81%","time":"07\/10","volumn":"1728.79\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"330.400","rise":"-0.30%","time":"07\/11","volumn":"1236.13\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"336.600","rise":"1.57%","time":"07\/12","volumn":"1684.73\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"346.400","rise":"4.53%","time":"07\/13","volumn":"2731.55\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"349.200","rise":"5.37%","time":"07\/14","volumn":"2121.35\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"333.000","rise":"0.48%","time":"07\/18","volumn":"2914.80\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"329.600","rise":"-0.54%","time":"07\/19","volumn":"2191.33\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"329.400","rise":"-0.60%","time":"07\/20","volumn":"1656.45\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"329.600","rise":"-0.54%","time":"07\/21","volumn":"1184.39\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"321.600","rise":"-2.96%","time":"07\/24","volumn":"1745.16\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"341.600","rise":"3.08%","time":"07\/25","volumn":"2920.37\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"337.600","rise":"1.87%","time":"07\/26","volumn":"1494.18\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"340.400","rise":"2.72%","time":"07\/27","volumn":"1365.15\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"347.000","rise":"4.71%","time":"07\/28","volumn":"2224.43\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"351.000","rise":"5.91%","time":"07\/31","volumn":"3679.66\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"350.600","rise":"5.79%","time":"08\/01","volumn":"2343.62\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"340.000","rise":"2.60%","time":"08\/02","volumn":"2103.83\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"338.800","rise":"2.23%","time":"08\/03","volumn":"1666.14\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"340.000","rise":"2.60%","time":"08\/04","volumn":"1909.95\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"337.800","rise":"1.93%","time":"08\/07","volumn":"948.01\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"331.400","rise":"0.00%","time":"08\/08","volumn":"1538.17\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"333.800","rise":"0.72%","time":"08\/09","volumn":"1191.77\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"336.400","rise":"1.51%","time":"08\/10","volumn":"1118.59\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"332.400","rise":"0.30%","time":"08\/11","volumn":"1230.39\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"329.800","rise":"-0.48%","time":"08\/14","volumn":"1575.45\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"329.200","rise":"-0.66%","time":"08\/15","volumn":"1078.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"325.400","rise":"-1.81%","time":"08\/16","volumn":"1648.48\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"329.400","rise":"-0.60%","time":"08\/17","volumn":"2881.80\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"321.600","rise":"-2.96%","time":"08\/18","volumn":"1810.88\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"314.600","rise":"-5.07%","time":"08\/21","volumn":"2569.69\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"315.600","rise":"-4.77%","time":"08\/22","volumn":"2468.00\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"314.600","rise":"-5.07%","time":"08\/23","volumn":"1724.48\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"321.800","rise":"-2.90%","time":"08\/24","volumn":"2234.08\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"316.600","rise":"-4.47%","time":"08\/25","volumn":"1254.25\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"321.800","rise":"-2.90%","time":"08\/28","volumn":"1940.28\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"326.000","rise":"-1.63%","time":"08\/29","volumn":"1538.25\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"322.400","rise":"-2.72%","time":"08\/30","volumn":"1519.00\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"321.600","rise":"-2.96%","time":"08\/31","volumn":"4973.72\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"330.000","rise":"-0.42%","time":"09\/04","volumn":"3074.89\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"325.600","rise":"-1.75%","time":"09\/05","volumn":"1325.08\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"324.200","rise":"-2.17%","time":"09\/06","volumn":"1648.86\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"318.200","rise":"-3.98%","time":"09\/07","volumn":"1672.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"320.600","rise":"-3.26%","time":"09\/11","volumn":"1880.81\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"318.600","rise":"-3.86%","time":"09\/12","volumn":"1039.93\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"316.800","rise":"-4.41%","time":"09\/13","volumn":"1066.27\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"316.400","rise":"-4.53%","time":"09\/14","volumn":"1015.31\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"313.800","rise":"-5.31%","time":"09\/15","volumn":"1921.82\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"308.800","rise":"-6.82%","time":"09\/18","volumn":"1473.66\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"309.000","rise":"-6.76%","time":"09\/19","volumn":"1558.00\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"305.800","rise":"-7.72%","time":"09\/20","volumn":"1366.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"299.600","rise":"-9.60%","time":"09\/21","volumn":"1911.64\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"310.200","rise":"-6.40%","time":"09\/22","volumn":"2123.69\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"301.000","rise":"-9.17%","time":"09\/25","volumn":"1830.70\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"296.600","rise":"-10.50%","time":"09\/26","volumn":"1592.46\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"298.600","rise":"-9.90%","time":"09\/27","volumn":"1420.35\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"294.000","rise":"-11.29%","time":"09\/28","volumn":"1560.40\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"302.800","rise":"-8.63%","time":"09\/29","volumn":"1125.26\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"297.200","rise":"-10.32%","time":"10\/03","volumn":"1512.27\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"294.200","rise":"-11.23%","time":"10\/04","volumn":"1094.22\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"296.400","rise":"-10.56%","time":"10\/05","volumn":"1080.19\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"301.800","rise":"-8.93%","time":"10\/06","volumn":"1107.69\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"303.600","rise":"-8.39%","time":"10\/09","volumn":"1139.63\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"304.800","rise":"-8.03%","time":"10\/10","volumn":"1644.53\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"307.600","rise":"-7.18%","time":"10\/11","volumn":"1642.45\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"313.200","rise":"-5.49%","time":"10\/12","volumn":"1345.15\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"303.400","rise":"-8.45%","time":"10\/13","volumn":"1336.74\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"297.800","rise":"-10.14%","time":"10\/16","volumn":"1245.28\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"298.800","rise":"-9.84%","time":"10\/17","volumn":"920.25\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"296.600","rise":"-10.50%","time":"10\/18","volumn":"1200.10\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"287.800","rise":"-13.16%","time":"10\/19","volumn":"1721.64\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"285.600","rise":"-13.82%","time":"10\/20","volumn":"1921.22\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"279.600","rise":"-15.63%","time":"10\/24","volumn":"2162.00\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"284.400","rise":"-14.18%","time":"10\/25","volumn":"1750.62\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"284.200","rise":"-14.24%","time":"10\/26","volumn":"1144.67\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"289.400","rise":"-12.67%","time":"10\/27","volumn":"1645.50\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"292.000","rise":"-11.89%","time":"10\/30","volumn":"1435.78\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"285.800","rise":"-13.76%","time":"10\/31","volumn":"1372.74\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"283.600","rise":"-14.42%","time":"11\/01","volumn":"1100.60\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"285.200","rise":"-13.94%","time":"11\/02","volumn":"1047.74\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"299.200","rise":"-9.72%","time":"11\/03","volumn":"2157.52\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"309.200","rise":"-6.70%","time":"11\/06","volumn":"2686.34\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"305.200","rise":"-7.91%","time":"11\/07","volumn":"1339.77\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"305.000","rise":"-7.97%","time":"11\/08","volumn":"1287.98\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"303.400","rise":"-8.45%","time":"11\/09","volumn":"1027.22\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"299.400","rise":"-9.66%","time":"11\/10","volumn":"987.18\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"306.400","rise":"-7.54%","time":"11\/13","volumn":"1358.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"304.400","rise":"-8.15%","time":"11\/14","volumn":"1247.74\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"319.200","rise":"-3.68%","time":"11\/15","volumn":"3245.47\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"321.400","rise":"-3.02%","time":"11\/16","volumn":"3529.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"311.800","rise":"-5.91%","time":"11\/17","volumn":"2197.02\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"323.200","rise":"-2.47%","time":"11\/20","volumn":"2778.27\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"321.400","rise":"-3.02%","time":"11\/21","volumn":"2418.87\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"321.000","rise":"-3.14%","time":"11\/22","volumn":"1416.98\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"325.800","rise":"-1.69%","time":"11\/23","volumn":"1453.12\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"317.800","rise":"-4.10%","time":"11\/24","volumn":"1523.65\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"319.400","rise":"-3.62%","time":"11\/27","volumn":"1223.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"316.200","rise":"-4.59%","time":"11\/28","volumn":"1515.37\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"313.600","rise":"-5.37%","time":"11\/29","volumn":"1685.67\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"323.600","rise":"-2.35%","time":"11\/30","volumn":"3030.81\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"315.600","rise":"-4.77%","time":"12\/01","volumn":"1514.97\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"313.400","rise":"-5.43%","time":"12\/04","volumn":"1490.72\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"305.400","rise":"-7.85%","time":"12\/05","volumn":"2373.00\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"308.200","rise":"-7.00%","time":"12\/06","volumn":"1589.62\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"304.400","rise":"-8.15%","time":"12\/07","volumn":"1370.37\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"302.200","rise":"-8.81%","time":"12\/08","volumn":"1660.06\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"303.800","rise":"-8.33%","time":"12\/11","volumn":"1840.22\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"308.000","rise":"-7.06%","time":"12\/12","volumn":"1299.59\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"303.600","rise":"-8.39%","time":"12\/13","volumn":"1414.51\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"303.000","rise":"-8.57%","time":"12\/14","volumn":"1719.88\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"311.000","rise":"-6.16%","time":"12\/15","volumn":"3091.79\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"308.200","rise":"-7.00%","time":"12\/18","volumn":"1209.50\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"308.400","rise":"-6.94%","time":"12\/19","volumn":"1253.03\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"310.800","rise":"-6.22%","time":"12\/20","volumn":"1418.74\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"309.200","rise":"-6.70%","time":"12\/21","volumn":"1016.70\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"270.600","rise":"-18.35%","time":"12\/22","volumn":"1.47\u4ebf"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"281.600","rise":"-15.03%","time":"12\/27","volumn":"6447.10\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"289.600","rise":"-12.61%","time":"12\/28","volumn":"3784.07\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"290.200","rise":"-12.43%","time":"12\/29","volumn":"1962.47\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"293.200","rise":"-11.53%","time":"01\/02","volumn":"2335.41\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"297.200","rise":"-10.32%","time":"01\/03","volumn":"2039.17\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"295.400","rise":"-10.86%","time":"01\/04","volumn":"2021.74\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"288.800","rise":"-12.85%","time":"01\/05","volumn":"2374.50\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"284.600","rise":"-14.12%","time":"01\/08","volumn":"1671.85\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"280.200","rise":"-15.45%","time":"01\/09","volumn":"1692.75\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"276.800","rise":"-16.48%","time":"01\/10","volumn":"1914.61\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"284.000","rise":"-14.30%","time":"01\/11","volumn":"2060.46\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"285.000","rise":"-14.00%","time":"01\/12","volumn":"1577.01\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"286.000","rise":"-13.70%","time":"01\/15","volumn":"1633.44\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"279.000","rise":"-15.81%","time":"01\/16","volumn":"2223.61\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"271.200","rise":"-18.17%","time":"01\/17","volumn":"3611.42\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"274.200","rise":"-17.26%","time":"01\/18","volumn":"2460.41\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"267.800","rise":"-19.19%","time":"01\/19","volumn":"2689.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"258.800","rise":"-21.91%","time":"01\/22","volumn":"3365.48\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"268.600","rise":"-18.95%","time":"01\/23","volumn":"3561.08\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"278.400","rise":"-15.99%","time":"01\/24","volumn":"3386.36\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"287.400","rise":"-13.28%","time":"01\/25","volumn":"3416.08\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"279.400","rise":"-15.69%","time":"01\/26","volumn":"2481.58\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"278.600","rise":"-15.93%","time":"01\/29","volumn":"2015.90\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"270.400","rise":"-18.41%","time":"01\/30","volumn":"2150.60\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"267.200","rise":"-19.37%","time":"01\/31","volumn":"2005.30\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"268.200","rise":"-19.07%","time":"02\/01","volumn":"1732.95\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"276.000","rise":"-16.72%","time":"02\/02","volumn":"3105.38\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"276.200","rise":"-16.66%","time":"02\/05","volumn":"2045.66\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"287.400","rise":"-13.28%","time":"02\/06","volumn":"2885.69\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"288.800","rise":"-12.85%","time":"02\/07","volumn":"2634.37\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"283.800","rise":"-14.36%","time":"02\/08","volumn":"1791.07\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"283.200","rise":"-14.54%","time":"02\/09","volumn":"614.33\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"286.600","rise":"-13.52%","time":"02\/14","volumn":"1156.74\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"282.000","rise":"-14.91%","time":"02\/15","volumn":"1256.80\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"288.400","rise":"-12.98%","time":"02\/16","volumn":"1721.54\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"281.400","rise":"-15.09%","time":"02\/19","volumn":"1541.53\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"280.800","rise":"-15.27%","time":"02\/20","volumn":"1577.30\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"285.400","rise":"-13.88%","time":"02\/21","volumn":"2394.72\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"288.000","rise":"-13.10%","time":"02\/22","volumn":"1244.13\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"287.400","rise":"-13.28%","time":"02\/23","volumn":"1322.98\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"283.800","rise":"-14.36%","time":"02\/26","volumn":"1241.24\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"281.200","rise":"-15.15%","time":"02\/27","volumn":"2361.26\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"273.600","rise":"-17.44%","time":"02\/28","volumn":"2590.35\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"273.800","rise":"-17.38%","time":"02\/29","volumn":"2972.19\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"274.000","rise":"-17.32%","time":"03\/01","volumn":"2795.27\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"272.800","rise":"-17.68%","time":"03\/04","volumn":"1383.21\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"264.800","rise":"-20.10%","time":"03\/05","volumn":"2605.51\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"271.200","rise":"-18.17%","time":"03\/06","volumn":"2328.93\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"267.600","rise":"-19.25%","time":"03\/07","volumn":"1715.97\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"266.600","rise":"-19.55%","time":"03\/08","volumn":"1241.62\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"275.200","rise":"-16.96%","time":"03\/11","volumn":"1786.69\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"287.400","rise":"-13.28%","time":"03\/12","volumn":"3653.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"287.200","rise":"-13.34%","time":"03\/13","volumn":"2007.44\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"285.800","rise":"-13.76%","time":"03\/14","volumn":"1422.74\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"280.400","rise":"-15.39%","time":"03\/15","volumn":"2918.30\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"286.400","rise":"-13.58%","time":"03\/18","volumn":"1963.33\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"281.600","rise":"-15.03%","time":"03\/19","volumn":"1563.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"285.400","rise":"-13.88%","time":"03\/20","volumn":"1562.22\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"287.800","rise":"-13.16%","time":"03\/21","volumn":"3686.87\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"285.400","rise":"-13.88%","time":"03\/22","volumn":"2643.22\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"285.200","rise":"-13.94%","time":"03\/25","volumn":"2112.72\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"296.000","rise":"-10.68%","time":"03\/26","volumn":"3399.86\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"298.600","rise":"-9.90%","time":"03\/27","volumn":"3875.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"300.400","rise":"-9.35%","time":"03\/28","volumn":"3000.08\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"305.800","rise":"-7.72%","time":"04\/02","volumn":"2656.16\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"305.000","rise":"-7.97%","time":"04\/03","volumn":"1969.69\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"306.600","rise":"-7.48%","time":"04\/05","volumn":"1358.24\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"302.000","rise":"-8.87%","time":"04\/08","volumn":"2165.65\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"301.600","rise":"-8.99%","time":"04\/09","volumn":"1787.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"310.800","rise":"-6.22%","time":"04\/10","volumn":"2473.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"311.600","rise":"-5.97%","time":"04\/11","volumn":"1883.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"306.200","rise":"-7.60%","time":"04\/12","volumn":"2303.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"301.000","rise":"-9.17%","time":"04\/15","volumn":"1829.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"298.400","rise":"-9.96%","time":"04\/16","volumn":"1969.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"297.400","rise":"-10.26%","time":"04\/17","volumn":"1441.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"301.000","rise":"-9.17%","time":"04\/18","volumn":"1905.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"300.400","rise":"-9.35%","time":"04\/19","volumn":"1947.26\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"317.000","rise":"-4.35%","time":"04\/22","volumn":"4113.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"329.000","rise":"-0.72%","time":"04\/23","volumn":"4382.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"340.800","rise":"2.84%","time":"04\/24","volumn":"4147.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"336.000","rise":"1.39%","time":"04\/25","volumn":"2772.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"345.000","rise":"4.10%","time":"04\/26","volumn":"2959.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"344.200","rise":"3.86%","time":"04\/29","volumn":"2541.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"343.800","rise":"3.74%","time":"04\/30","volumn":"1595.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"357.000","rise":"7.72%","time":"05\/02","volumn":"2247.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"361.000","rise":"8.93%","time":"05\/03","volumn":"2359.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"366.800","rise":"10.68%","time":"05\/06","volumn":"2620.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"362.400","rise":"9.35%","time":"05\/07","volumn":"1940.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"358.000","rise":"8.03%","time":"05\/08","volumn":"2005.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"366.400","rise":"10.56%","time":"05\/09","volumn":"1602.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.600","rise":"10.92%","time":"05\/10","volumn":"1569.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.800","rise":"13.10%","time":"05\/13","volumn":"2055.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"14.18%","time":"05\/14","volumn":"2160.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.600","rise":"18.77%","time":"05\/16","volumn":"5843.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"19.19%","time":"05\/17","volumn":"2791.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"395.000","rise":"19.19%","time":"05\/20","volumn":"2233.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.600","rise":"15.75%","time":"05\/21","volumn":"3067.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.400","rise":"15.99%","time":"05\/22","volumn":"2237.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.800","rise":"15.21%","time":"05\/23","volumn":"1832.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"13.76%","time":"05\/24","volumn":"1914.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"377.400","rise":"13.88%","time":"05\/27","volumn":"3213.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.200","rise":"14.73%","time":"05\/28","volumn":"1661.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.000","rise":"11.95%","time":"05\/29","volumn":"2737.82\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"11.04%","time":"05\/30","volumn":"2200.65\u4e07"}],"points":"240"}}