{"amount":"3.33\u4ebf","changeAmount":"-0.400","close":"380.000","currentPrice":"379.600","currenttime":"2024-09-19 09:20:24","e":{"@attributes":{"datetime":"2024-09-19 09:20:24","e1":"379.600","e2":"-0.400","e3":"(-0.11%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/11","09\/12","09\/13","09\/16","09\/17"]},"cy":{"o":["381.400","377.350","373.300","369.250","365.200"]},"cyrate":{"o":["4.44%","3.34%","2.25%","1.15%","0.05%"]},"p":[{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"365.200","rise":"0","time":"09:35","volumn":"207.67\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"365.400","rise":"0.05%","time":"09:40","volumn":"68.73\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.200","rise":"0.27%","time":"09:45","volumn":"49.43\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.000","rise":"0.22%","time":"09:50","volumn":"24.89\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.200","rise":"0.55%","time":"09:55","volumn":"20.49\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.800","rise":"0.71%","time":"10:00","volumn":"23.21\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.000","rise":"0.49%","time":"10:05","volumn":"13.65\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"368.200","rise":"0.82%","time":"10:10","volumn":"10.97\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.200","rise":"0.55%","time":"10:15","volumn":"13.14\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.600","rise":"0.66%","time":"10:20","volumn":"13.14\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.600","rise":"0.66%","time":"10:25","volumn":"11.47\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.200","rise":"0.55%","time":"10:30","volumn":"10.08\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.800","rise":"0.71%","time":"10:35","volumn":"11.16\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.600","rise":"0.66%","time":"10:40","volumn":"12.78\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.400","rise":"0.60%","time":"10:45","volumn":"9.53\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.800","rise":"0.71%","time":"10:50","volumn":"12.41\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.200","rise":"0.55%","time":"10:55","volumn":"11.33\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.600","rise":"0.66%","time":"11:00","volumn":"4.57\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.800","rise":"0.44%","time":"11:05","volumn":"12.87\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.800","rise":"0.44%","time":"11:10","volumn":"5.87\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.000","rise":"0.49%","time":"11:15","volumn":"4.01\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"0.38%","time":"11:20","volumn":"7.88\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.400","rise":"0.33%","time":"11:25","volumn":"9.16\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.800","rise":"0.44%","time":"11:30","volumn":"13.20\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"0.38%","time":"11:35","volumn":"18.06\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"0.38%","time":"11:40","volumn":"6.62\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"0.38%","time":"11:45","volumn":"5.76\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.000","rise":"0.49%","time":"11:50","volumn":"5.96\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.000","rise":"0.49%","time":"11:55","volumn":"3.67\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.000","rise":"0.49%","time":"12:00","volumn":"8.72\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.400","rise":"0.60%","time":"13:05","volumn":"17.36\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.800","rise":"0.44%","time":"13:10","volumn":"11.92\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"0.38%","time":"13:15","volumn":"16.66\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.200","rise":"0.27%","time":"13:20","volumn":"16.02\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.200","rise":"0.27%","time":"13:25","volumn":"20.21\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.400","rise":"0.33%","time":"13:30","volumn":"8.64\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"0.38%","time":"13:35","volumn":"7.54\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"0.38%","time":"13:40","volumn":"9.66\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"0.38%","time":"13:45","volumn":"12.82\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"0.38%","time":"13:50","volumn":"12.12\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.400","rise":"0.60%","time":"13:55","volumn":"9.40\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.200","rise":"0.55%","time":"14:00","volumn":"8.57\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"368.200","rise":"0.82%","time":"14:05","volumn":"17.19\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"368.600","rise":"0.93%","time":"14:10","volumn":"16.33\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"368.600","rise":"0.93%","time":"14:15","volumn":"9.21\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.400","rise":"1.15%","time":"14:20","volumn":"16.97\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.000","rise":"1.04%","time":"14:25","volumn":"10.94\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.600","rise":"1.20%","time":"14:30","volumn":"7.29\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.200","rise":"1.10%","time":"14:35","volumn":"11.06\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.200","rise":"1.10%","time":"14:40","volumn":"9.23\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.200","rise":"1.10%","time":"14:45","volumn":"10.69\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"368.400","rise":"0.88%","time":"14:50","volumn":"10.06\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"368.400","rise":"0.88%","time":"14:55","volumn":"10.43\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"368.400","rise":"0.88%","time":"15:00","volumn":"9.42\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.000","rise":"1.04%","time":"15:05","volumn":"6.78\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.800","rise":"1.26%","time":"15:10","volumn":"23.24\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.600","rise":"1.20%","time":"15:15","volumn":"9.42\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.600","rise":"1.20%","time":"15:20","volumn":"31.21\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.400","rise":"1.15%","time":"15:25","volumn":"10.56\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.800","rise":"1.26%","time":"15:30","volumn":"3.26\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"370.000","rise":"1.31%","time":"15:35","volumn":"12.26\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"370.200","rise":"1.37%","time":"15:40","volumn":"7.99\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"370.400","rise":"1.42%","time":"15:45","volumn":"14.09\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"370.200","rise":"1.37%","time":"15:50","volumn":"21.34\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"370.200","rise":"1.37%","time":"15:55","volumn":"21.34\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"370.200","rise":"1.37%","time":"16:00","volumn":"122.67\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.000","rise":"2.41%","time":"09:35","volumn":"170.30\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.400","rise":"2.52%","time":"09:40","volumn":"60.11\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.800","rise":"2.35%","time":"09:45","volumn":"66.77\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.800","rise":"2.35%","time":"09:50","volumn":"25.76\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.600","rise":"2.30%","time":"09:55","volumn":"25.29\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.800","rise":"2.35%","time":"10:00","volumn":"24.24\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.000","rise":"2.14%","time":"10:05","volumn":"30.76\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.600","rise":"2.03%","time":"10:10","volumn":"17.20\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.600","rise":"2.30%","time":"10:15","volumn":"16.91\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.200","rise":"2.46%","time":"10:20","volumn":"19.13\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"375.200","rise":"2.74%","time":"10:25","volumn":"41.51\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"376.400","rise":"3.07%","time":"10:30","volumn":"47.94\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"376.600","rise":"3.12%","time":"10:35","volumn":"34.60\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"375.400","rise":"2.79%","time":"10:40","volumn":"26.76\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"375.200","rise":"2.74%","time":"10:45","volumn":"24.73\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"375.200","rise":"2.74%","time":"10:50","volumn":"14.30\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.200","rise":"2.46%","time":"10:55","volumn":"25.48\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.800","rise":"2.35%","time":"11:00","volumn":"17.80\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.600","rise":"2.57%","time":"11:05","volumn":"17.63\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.000","rise":"2.41%","time":"11:10","volumn":"10.58\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.800","rise":"2.63%","time":"11:15","volumn":"14.72\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"375.200","rise":"2.74%","time":"11:20","volumn":"14.30\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"375.200","rise":"2.74%","time":"11:25","volumn":"10.78\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"375.400","rise":"2.79%","time":"11:30","volumn":"12.85\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"375.200","rise":"2.74%","time":"11:35","volumn":"5.61\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.800","rise":"2.63%","time":"11:40","volumn":"9.27\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.400","rise":"2.52%","time":"11:45","volumn":"13.26\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.800","rise":"2.63%","time":"11:50","volumn":"8.90\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.600","rise":"2.57%","time":"11:55","volumn":"4.25\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.600","rise":"2.57%","time":"12:00","volumn":"7.38\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.000","rise":"2.41%","time":"13:05","volumn":"45.55\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.200","rise":"2.19%","time":"13:10","volumn":"19.50\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.400","rise":"2.25%","time":"13:15","volumn":"7.61\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.000","rise":"2.41%","time":"13:20","volumn":"6.57\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.400","rise":"2.25%","time":"13:25","volumn":"14.45\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.000","rise":"2.14%","time":"13:30","volumn":"15.51\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.600","rise":"2.30%","time":"13:35","volumn":"15.85\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.800","rise":"2.35%","time":"13:40","volumn":"7.55\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.400","rise":"2.25%","time":"13:45","volumn":"6.39\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.600","rise":"2.30%","time":"13:50","volumn":"6.63\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.600","rise":"2.30%","time":"13:55","volumn":"12.29\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.600","rise":"2.30%","time":"14:00","volumn":"11.67\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.200","rise":"2.19%","time":"14:05","volumn":"8.95\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.400","rise":"2.25%","time":"14:10","volumn":"5.30\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.600","rise":"2.30%","time":"14:15","volumn":"9.13\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.200","rise":"2.19%","time":"14:20","volumn":"13.42\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.200","rise":"2.19%","time":"14:25","volumn":"12.26\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.800","rise":"2.35%","time":"14:30","volumn":"11.14\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.400","rise":"2.52%","time":"14:35","volumn":"14.68\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.200","rise":"2.46%","time":"14:40","volumn":"7.14\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.000","rise":"2.41%","time":"14:45","volumn":"12.38\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.800","rise":"2.35%","time":"14:50","volumn":"10.86\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.400","rise":"2.25%","time":"14:55","volumn":"11.07\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.200","rise":"2.19%","time":"15:00","volumn":"6.55\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.400","rise":"2.25%","time":"15:05","volumn":"7.98\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.200","rise":"2.19%","time":"15:10","volumn":"5.13\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.000","rise":"2.14%","time":"15:15","volumn":"14.72\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.400","rise":"1.97%","time":"15:20","volumn":"15.36\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.600","rise":"2.03%","time":"15:25","volumn":"16.65\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.400","rise":"1.97%","time":"15:30","volumn":"5.96\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.600","rise":"2.03%","time":"15:35","volumn":"10.76\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.400","rise":"1.97%","time":"15:40","volumn":"18.14\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.600","rise":"2.03%","time":"15:45","volumn":"10.93\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.600","rise":"2.03%","time":"15:50","volumn":"20.16\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.000","rise":"2.14%","time":"15:55","volumn":"16.57\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.600","rise":"2.03%","time":"16:00","volumn":"126.12\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.000","rise":"2.68%","time":"09:35","volumn":"90.14\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"2.52%","time":"09:40","volumn":"50.26\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.600","rise":"2.57%","time":"09:45","volumn":"11.78\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.600","rise":"2.57%","time":"09:50","volumn":"29.98\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"2.52%","time":"09:55","volumn":"15.64\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.600","rise":"2.85%","time":"10:00","volumn":"29.35\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.400","rise":"2.79%","time":"10:05","volumn":"15.57\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.400","rise":"2.79%","time":"10:10","volumn":"15.33\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.600","rise":"2.85%","time":"10:15","volumn":"26.08\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"376.400","rise":"3.07%","time":"10:20","volumn":"34.66\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"376.000","rise":"2.96%","time":"10:25","volumn":"33.83\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"376.000","rise":"2.96%","time":"10:30","volumn":"13.01\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.000","rise":"2.68%","time":"10:35","volumn":"18.98\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.400","rise":"2.79%","time":"10:40","volumn":"8.86\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.800","rise":"2.90%","time":"10:45","volumn":"10.29\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.200","rise":"2.74%","time":"10:50","volumn":"18.88\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.800","rise":"2.63%","time":"10:55","volumn":"9.45\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.000","rise":"2.41%","time":"11:00","volumn":"14.06\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.200","rise":"2.46%","time":"11:05","volumn":"14.82\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.600","rise":"2.57%","time":"11:10","volumn":"7.13\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.800","rise":"2.63%","time":"11:15","volumn":"8.95\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.800","rise":"2.63%","time":"11:20","volumn":"24.42\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"2.52%","time":"11:25","volumn":"7.79\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.600","rise":"2.57%","time":"11:30","volumn":"8.08\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.200","rise":"2.46%","time":"11:35","volumn":"8.40\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.000","rise":"2.41%","time":"11:40","volumn":"5.04\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.000","rise":"2.41%","time":"11:45","volumn":"2.97\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"2.52%","time":"11:50","volumn":"7.81\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"2.52%","time":"11:55","volumn":"1.95\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"2.52%","time":"12:00","volumn":"2.86\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"2.35%","time":"13:05","volumn":"18.16\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"2.35%","time":"13:10","volumn":"19.35\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.600","rise":"2.30%","time":"13:15","volumn":"6.98\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.000","rise":"2.41%","time":"13:20","volumn":"18.84\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.200","rise":"2.46%","time":"13:25","volumn":"4.78\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.600","rise":"2.57%","time":"13:30","volumn":"11.16\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.600","rise":"2.57%","time":"13:35","volumn":"12.68\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.800","rise":"2.63%","time":"13:40","volumn":"11.81\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.000","rise":"2.68%","time":"13:45","volumn":"12.90\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.600","rise":"2.57%","time":"13:50","volumn":"27.85\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.200","rise":"2.46%","time":"13:55","volumn":"9.51\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.200","rise":"2.46%","time":"14:00","volumn":"6.54\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"2.35%","time":"14:05","volumn":"7.93\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"2.35%","time":"14:10","volumn":"8.79\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.400","rise":"2.25%","time":"14:15","volumn":"18.77\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.200","rise":"2.19%","time":"14:20","volumn":"6.28\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.200","rise":"2.19%","time":"14:25","volumn":"4.96\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.400","rise":"2.25%","time":"14:30","volumn":"11.64\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"2.35%","time":"14:35","volumn":"7.23\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"2.35%","time":"14:40","volumn":"6.47\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"2.35%","time":"14:45","volumn":"8.31\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"2.35%","time":"14:50","volumn":"4.17\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"2.35%","time":"14:55","volumn":"4.10\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.200","rise":"2.46%","time":"15:00","volumn":"13.88\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.200","rise":"2.46%","time":"15:05","volumn":"10.84\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"2.52%","time":"15:10","volumn":"10.94\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"2.52%","time":"15:15","volumn":"13.77\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"2.52%","time":"15:20","volumn":"9.08\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"2.52%","time":"15:25","volumn":"14.31\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.600","rise":"2.57%","time":"15:30","volumn":"10.26\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"2.52%","time":"15:35","volumn":"8.86\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"2.52%","time":"15:40","volumn":"7.83\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"2.52%","time":"15:45","volumn":"15.79\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"2.52%","time":"15:50","volumn":"19.35\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.200","rise":"2.46%","time":"15:55","volumn":"22.86\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.800","rise":"2.63%","time":"16:00","volumn":"148.00\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"371.800","rise":"1.81%","time":"09:35","volumn":"47.06\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.400","rise":"1.97%","time":"09:40","volumn":"25.62\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"371.600","rise":"1.75%","time":"09:45","volumn":"22.77\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.000","rise":"2.41%","time":"09:50","volumn":"21.61\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.000","rise":"2.41%","time":"09:55","volumn":"13.79\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.000","rise":"2.41%","time":"10:00","volumn":"8.03\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.000","rise":"2.41%","time":"10:05","volumn":"11.91\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.200","rise":"2.46%","time":"10:10","volumn":"7.86\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.800","rise":"2.35%","time":"10:15","volumn":"13.65\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.800","rise":"2.35%","time":"10:20","volumn":"11.16\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.600","rise":"2.30%","time":"10:25","volumn":"4.39\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.600","rise":"2.30%","time":"10:30","volumn":"4.43\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.400","rise":"2.25%","time":"10:35","volumn":"6.17\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.800","rise":"2.08%","time":"10:40","volumn":"4.22\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.800","rise":"2.08%","time":"10:45","volumn":"5.29\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.000","rise":"2.14%","time":"10:50","volumn":"4.56\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.200","rise":"2.19%","time":"10:55","volumn":"3.29\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.800","rise":"2.35%","time":"11:00","volumn":"8.30\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.600","rise":"2.30%","time":"11:05","volumn":"2.81\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.400","rise":"2.52%","time":"11:10","volumn":"14.97\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.600","rise":"2.85%","time":"11:15","volumn":"16.85\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.600","rise":"2.85%","time":"11:20","volumn":"10.11\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.600","rise":"2.85%","time":"11:25","volumn":"7.03\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.800","rise":"2.90%","time":"11:30","volumn":"7.05\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.800","rise":"2.90%","time":"11:35","volumn":"6.13\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.400","rise":"2.79%","time":"11:40","volumn":"5.51\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.200","rise":"2.74%","time":"11:45","volumn":"2.03\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.600","rise":"2.85%","time":"11:50","volumn":"10.75\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.400","rise":"2.79%","time":"11:55","volumn":"1.45\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.200","rise":"2.74%","time":"12:00","volumn":"4.87\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"3.12%","time":"13:05","volumn":"22.64\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"3.12%","time":"13:10","volumn":"8.06\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"3.12%","time":"13:15","volumn":"7.46\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"3.12%","time":"13:20","volumn":"11.28\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"3.23%","time":"13:25","volumn":"19.89\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"3.12%","time":"13:30","volumn":"10.09\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"3.18%","time":"13:35","volumn":"7.85\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"3.29%","time":"13:40","volumn":"9.41\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"3.23%","time":"13:45","volumn":"3.87\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"3.34%","time":"13:50","volumn":"8.97\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"3.40%","time":"13:55","volumn":"7.79\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.800","rise":"3.45%","time":"14:00","volumn":"6.87\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"3.18%","time":"14:05","volumn":"8.84\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"3.29%","time":"14:10","volumn":"11.67\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"3.23%","time":"14:15","volumn":"4.69\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"3.23%","time":"14:20","volumn":"7.82\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"3.23%","time":"14:25","volumn":"11.03\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"3.23%","time":"14:30","volumn":"8.01\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"3.34%","time":"14:35","volumn":"5.47\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"3.34%","time":"14:40","volumn":"6.04\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"3.40%","time":"14:45","volumn":"5.99\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.800","rise":"3.45%","time":"14:50","volumn":"11.12\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"3.40%","time":"14:55","volumn":"6.39\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"3.29%","time":"15:00","volumn":"4.82\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"3.29%","time":"15:05","volumn":"3.87\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.800","rise":"3.45%","time":"15:10","volumn":"16.07\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"3.29%","time":"15:15","volumn":"9.05\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"3.34%","time":"15:20","volumn":"7.16\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"3.34%","time":"15:25","volumn":"9.60\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"3.12%","time":"15:30","volumn":"12.42\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"3.34%","time":"15:35","volumn":"19.24\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"3.34%","time":"15:40","volumn":"11.14\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"3.23%","time":"15:45","volumn":"9.76\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"3.29%","time":"15:50","volumn":"9.45\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"3.18%","time":"15:55","volumn":"22.70\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.800","rise":"3.45%","time":"16:00","volumn":"108.74\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"375.200","rise":"2.74%","time":"09:35","volumn":"113.09\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"376.200","rise":"3.01%","time":"09:40","volumn":"18.37\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"377.200","rise":"3.29%","time":"09:45","volumn":"17.49\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"376.200","rise":"3.01%","time":"09:50","volumn":"14.73\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"377.600","rise":"3.40%","time":"09:55","volumn":"12.46\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"378.000","rise":"3.50%","time":"10:00","volumn":"24.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"378.800","rise":"3.72%","time":"10:05","volumn":"10.39\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"378.200","rise":"3.56%","time":"10:10","volumn":"13.18\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"378.400","rise":"3.61%","time":"10:15","volumn":"16.56\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"377.800","rise":"3.45%","time":"10:20","volumn":"8.90\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"377.400","rise":"3.34%","time":"10:25","volumn":"11.52\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"377.600","rise":"3.40%","time":"10:30","volumn":"6.78\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.400","rise":"3.89%","time":"10:35","volumn":"21.92\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.800","rise":"4.00%","time":"10:40","volumn":"10.80\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.800","rise":"4.00%","time":"10:45","volumn":"14.81\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.800","rise":"4.00%","time":"10:50","volumn":"12.37\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.400","rise":"4.16%","time":"10:55","volumn":"41.24\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.200","rise":"4.11%","time":"11:00","volumn":"21.06\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"381.000","rise":"4.33%","time":"11:05","volumn":"12.58\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"381.000","rise":"4.33%","time":"11:10","volumn":"19.61\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.600","rise":"4.22%","time":"11:15","volumn":"9.74\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.800","rise":"4.27%","time":"11:20","volumn":"13.70\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.800","rise":"4.27%","time":"11:25","volumn":"10.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"381.400","rise":"4.44%","time":"11:30","volumn":"8.03\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"381.400","rise":"4.44%","time":"11:35","volumn":"6.27\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"381.200","rise":"4.38%","time":"11:40","volumn":"6.23\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"381.200","rise":"4.38%","time":"11:45","volumn":"5.27\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"381.000","rise":"4.33%","time":"11:50","volumn":"8.59\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"381.200","rise":"4.38%","time":"11:55","volumn":"9.78\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.800","rise":"4.27%","time":"12:00","volumn":"9.16\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.000","rise":"4.05%","time":"13:05","volumn":"22.59\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.200","rise":"4.11%","time":"13:10","volumn":"7.08\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.600","rise":"4.22%","time":"13:15","volumn":"11.33\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.400","rise":"4.16%","time":"13:20","volumn":"4.73\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.600","rise":"4.22%","time":"13:25","volumn":"4.96\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"381.200","rise":"4.38%","time":"13:30","volumn":"22.05\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"381.200","rise":"4.38%","time":"13:35","volumn":"13.31\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"381.000","rise":"4.33%","time":"13:40","volumn":"10.39\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"381.000","rise":"4.33%","time":"13:45","volumn":"4.23\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.800","rise":"4.27%","time":"13:50","volumn":"8.01\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.800","rise":"4.27%","time":"13:55","volumn":"2.03\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.800","rise":"4.27%","time":"14:00","volumn":"6.23\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.400","rise":"4.16%","time":"14:05","volumn":"9.58\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.400","rise":"3.89%","time":"14:10","volumn":"11.57\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.400","rise":"3.89%","time":"14:15","volumn":"13.79\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.800","rise":"4.00%","time":"14:20","volumn":"6.48\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.800","rise":"4.00%","time":"14:25","volumn":"2.13\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.200","rise":"4.11%","time":"14:30","volumn":"10.75\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.000","rise":"4.05%","time":"14:35","volumn":"9.79\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.800","rise":"4.00%","time":"14:40","volumn":"6.32\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.800","rise":"4.00%","time":"14:45","volumn":"3.76\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.800","rise":"4.00%","time":"14:50","volumn":"2.34\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.400","rise":"3.89%","time":"14:55","volumn":"7.24\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.600","rise":"3.94%","time":"15:00","volumn":"12.13\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.400","rise":"3.89%","time":"15:05","volumn":"2.51\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.600","rise":"3.94%","time":"15:10","volumn":"26.44\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"378.800","rise":"3.72%","time":"15:15","volumn":"13.64\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.600","rise":"3.94%","time":"15:20","volumn":"17.97\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.200","rise":"3.83%","time":"15:25","volumn":"21.36\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.200","rise":"3.83%","time":"15:30","volumn":"8.81\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.200","rise":"3.83%","time":"15:35","volumn":"3.85\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.400","rise":"3.89%","time":"15:40","volumn":"21.56\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"378.800","rise":"3.72%","time":"15:45","volumn":"26.64\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.000","rise":"3.78%","time":"15:50","volumn":"8.50\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"379.400","rise":"3.89%","time":"15:55","volumn":"14.39\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.000","rise":"4.05%","time":"16:00","volumn":"127.38\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17633.93","ratio":"-0.15%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3373.41","ratio":"0.05%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6173.38","ratio":"-0.04%"}],"marketCapitalization":"35464.25\u4ebf","maxPrice":"379.600","minPrice":"379.600","monthlyTendency":{"cx":{"o":["2024\/08\/20","2024\/09\/17"]},"cy":{"o":["382.000","378.650","375.300","371.950","368.600"]},"cyrate":{"o":["3.13%","2.23%","1.32%","0.42%","-0.49%"]},"p":[{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"370.400","rise":"0","time":"08\/20","volumn":"1185.26\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"371.600","rise":"0.32%","time":"08\/21","volumn":"1164.71\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"377.800","rise":"2.00%","time":"08\/22","volumn":"1678.69\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"375.600","rise":"1.40%","time":"08\/23","volumn":"1305.56\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"382.000","rise":"3.13%","time":"08\/26","volumn":"1625.11\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"381.800","rise":"3.08%","time":"08\/27","volumn":"1367.55\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"374.200","rise":"1.03%","time":"08\/28","volumn":"1460.25\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"377.600","rise":"1.94%","time":"08\/29","volumn":"1289.04\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"382.000","rise":"3.13%","time":"08\/30","volumn":"3087.33\u4e07"},{"date":"2024\/09\/02 \u661f\u671f\u4e00","price":"377.800","rise":"2.00%","time":"09\/02","volumn":"1387.87\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"378.200","rise":"2.11%","time":"09\/03","volumn":"981.49\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"372.800","rise":"0.65%","time":"09\/04","volumn":"1327.89\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"373.400","rise":"0.81%","time":"09\/05","volumn":"957.63\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"371.200","rise":"0.22%","time":"09\/09","volumn":"2007.82\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.600","rise":"-0.49%","time":"09\/10","volumn":"1230.34\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"370.200","rise":"-0.05%","time":"09\/11","volumn":"1204.36\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.600","rise":"0.59%","time":"09\/12","volumn":"1380.04\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.800","rise":"1.19%","time":"09\/13","volumn":"1101.38\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.800","rise":"2.00%","time":"09\/16","volumn":"768.92\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.000","rise":"2.59%","time":"09\/17","volumn":"1014.79\u4e07"}],"points":"20"},"open":"379.600","priceChangeRatio":"-0.11%","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":["418.000","380.000","380.000","304.000","266.000"]},"cyrate":{"o":["10.00%","0.00%","-10.00%","-20.00%","-30.00%"]},"p":[{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"379.600","rise":"-0.11%","time":"09:30","volumn":"87.64\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":"87.64\u4e07","yearlyTendency":{"cx":{"o":["2023\/09\/27","2024\/09\/17"]},"cy":{"o":["397.000","362.450","327.900","293.350","258.800"]},"cyrate":{"o":["32.95%","21.38%","9.81%","-1.76%","-13.33%"]},"p":[{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"298.600","rise":"0","time":"09\/27","volumn":"1420.35\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"294.000","rise":"-1.54%","time":"09\/28","volumn":"1560.40\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"302.800","rise":"1.41%","time":"09\/29","volumn":"1125.26\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"297.200","rise":"-0.47%","time":"10\/03","volumn":"1512.27\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"294.200","rise":"-1.47%","time":"10\/04","volumn":"1094.22\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"296.400","rise":"-0.74%","time":"10\/05","volumn":"1080.19\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"301.800","rise":"1.07%","time":"10\/06","volumn":"1107.69\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"303.600","rise":"1.67%","time":"10\/09","volumn":"1139.63\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"304.800","rise":"2.08%","time":"10\/10","volumn":"1644.53\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"307.600","rise":"3.01%","time":"10\/11","volumn":"1642.45\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"313.200","rise":"4.89%","time":"10\/12","volumn":"1345.15\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"303.400","rise":"1.61%","time":"10\/13","volumn":"1336.74\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"297.800","rise":"-0.27%","time":"10\/16","volumn":"1245.28\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"298.800","rise":"0.07%","time":"10\/17","volumn":"920.25\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"296.600","rise":"-0.67%","time":"10\/18","volumn":"1200.10\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"287.800","rise":"-3.62%","time":"10\/19","volumn":"1721.64\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"285.600","rise":"-4.35%","time":"10\/20","volumn":"1921.22\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"279.600","rise":"-6.36%","time":"10\/24","volumn":"2162.00\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"284.400","rise":"-4.76%","time":"10\/25","volumn":"1750.62\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"284.200","rise":"-4.82%","time":"10\/26","volumn":"1144.67\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"289.400","rise":"-3.08%","time":"10\/27","volumn":"1645.50\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"292.000","rise":"-2.21%","time":"10\/30","volumn":"1435.78\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"285.800","rise":"-4.29%","time":"10\/31","volumn":"1372.74\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"283.600","rise":"-5.02%","time":"11\/01","volumn":"1100.60\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"285.200","rise":"-4.49%","time":"11\/02","volumn":"1047.74\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"299.200","rise":"0.20%","time":"11\/03","volumn":"2157.52\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"309.200","rise":"3.55%","time":"11\/06","volumn":"2686.34\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"305.200","rise":"2.21%","time":"11\/07","volumn":"1339.77\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"305.000","rise":"2.14%","time":"11\/08","volumn":"1287.98\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"303.400","rise":"1.61%","time":"11\/09","volumn":"1027.22\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"299.400","rise":"0.27%","time":"11\/10","volumn":"987.18\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"306.400","rise":"2.61%","time":"11\/13","volumn":"1358.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"304.400","rise":"1.94%","time":"11\/14","volumn":"1247.74\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"319.200","rise":"6.90%","time":"11\/15","volumn":"3245.47\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"321.400","rise":"7.64%","time":"11\/16","volumn":"3529.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"311.800","rise":"4.42%","time":"11\/17","volumn":"2197.02\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"323.200","rise":"8.24%","time":"11\/20","volumn":"2778.27\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"321.400","rise":"7.64%","time":"11\/21","volumn":"2418.87\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"321.000","rise":"7.50%","time":"11\/22","volumn":"1416.98\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"325.800","rise":"9.11%","time":"11\/23","volumn":"1453.12\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"317.800","rise":"6.43%","time":"11\/24","volumn":"1523.65\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"319.400","rise":"6.97%","time":"11\/27","volumn":"1223.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"316.200","rise":"5.89%","time":"11\/28","volumn":"1515.37\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"313.600","rise":"5.02%","time":"11\/29","volumn":"1685.67\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"323.600","rise":"8.37%","time":"11\/30","volumn":"3030.81\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"315.600","rise":"5.69%","time":"12\/01","volumn":"1514.97\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"313.400","rise":"4.96%","time":"12\/04","volumn":"1490.72\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"305.400","rise":"2.28%","time":"12\/05","volumn":"2373.00\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"308.200","rise":"3.22%","time":"12\/06","volumn":"1589.62\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"304.400","rise":"1.94%","time":"12\/07","volumn":"1370.37\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"302.200","rise":"1.21%","time":"12\/08","volumn":"1660.06\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"303.800","rise":"1.74%","time":"12\/11","volumn":"1840.22\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"308.000","rise":"3.15%","time":"12\/12","volumn":"1299.59\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"303.600","rise":"1.67%","time":"12\/13","volumn":"1414.51\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"303.000","rise":"1.47%","time":"12\/14","volumn":"1719.88\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"311.000","rise":"4.15%","time":"12\/15","volumn":"3091.79\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"308.200","rise":"3.22%","time":"12\/18","volumn":"1209.50\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"308.400","rise":"3.28%","time":"12\/19","volumn":"1253.03\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"310.800","rise":"4.09%","time":"12\/20","volumn":"1418.74\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"309.200","rise":"3.55%","time":"12\/21","volumn":"1016.70\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"270.600","rise":"-9.38%","time":"12\/22","volumn":"1.47\u4ebf"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"281.600","rise":"-5.69%","time":"12\/27","volumn":"6447.10\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"289.600","rise":"-3.01%","time":"12\/28","volumn":"3784.07\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"290.200","rise":"-2.81%","time":"12\/29","volumn":"1962.47\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"293.200","rise":"-1.81%","time":"01\/02","volumn":"2335.41\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"297.200","rise":"-0.47%","time":"01\/03","volumn":"2039.17\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"295.400","rise":"-1.07%","time":"01\/04","volumn":"2021.74\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"288.800","rise":"-3.28%","time":"01\/05","volumn":"2374.50\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"284.600","rise":"-4.69%","time":"01\/08","volumn":"1671.85\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"280.200","rise":"-6.16%","time":"01\/09","volumn":"1692.75\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"276.800","rise":"-7.30%","time":"01\/10","volumn":"1914.61\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"284.000","rise":"-4.89%","time":"01\/11","volumn":"2060.46\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"285.000","rise":"-4.55%","time":"01\/12","volumn":"1577.01\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"286.000","rise":"-4.22%","time":"01\/15","volumn":"1633.44\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"279.000","rise":"-6.56%","time":"01\/16","volumn":"2223.61\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"271.200","rise":"-9.18%","time":"01\/17","volumn":"3611.42\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"274.200","rise":"-8.17%","time":"01\/18","volumn":"2460.41\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"267.800","rise":"-10.31%","time":"01\/19","volumn":"2689.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"258.800","rise":"-13.33%","time":"01\/22","volumn":"3365.48\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"268.600","rise":"-10.05%","time":"01\/23","volumn":"3561.08\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"278.400","rise":"-6.76%","time":"01\/24","volumn":"3386.36\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"287.400","rise":"-3.75%","time":"01\/25","volumn":"3416.08\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"279.400","rise":"-6.43%","time":"01\/26","volumn":"2481.58\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"278.600","rise":"-6.70%","time":"01\/29","volumn":"2015.90\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"270.400","rise":"-9.44%","time":"01\/30","volumn":"2150.60\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"267.200","rise":"-10.52%","time":"01\/31","volumn":"2005.30\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"268.200","rise":"-10.18%","time":"02\/01","volumn":"1732.95\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"276.000","rise":"-7.57%","time":"02\/02","volumn":"3105.38\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"276.200","rise":"-7.50%","time":"02\/05","volumn":"2045.66\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"287.400","rise":"-3.75%","time":"02\/06","volumn":"2885.69\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"288.800","rise":"-3.28%","time":"02\/07","volumn":"2634.37\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"283.800","rise":"-4.96%","time":"02\/08","volumn":"1791.07\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"283.200","rise":"-5.16%","time":"02\/09","volumn":"614.33\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"286.600","rise":"-4.02%","time":"02\/14","volumn":"1156.74\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"282.000","rise":"-5.56%","time":"02\/15","volumn":"1256.80\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"288.400","rise":"-3.42%","time":"02\/16","volumn":"1721.54\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"281.400","rise":"-5.76%","time":"02\/19","volumn":"1541.53\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"280.800","rise":"-5.96%","time":"02\/20","volumn":"1577.30\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"285.400","rise":"-4.42%","time":"02\/21","volumn":"2394.72\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"288.000","rise":"-3.55%","time":"02\/22","volumn":"1244.13\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"287.400","rise":"-3.75%","time":"02\/23","volumn":"1322.98\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"283.800","rise":"-4.96%","time":"02\/26","volumn":"1241.24\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"281.200","rise":"-5.83%","time":"02\/27","volumn":"2361.26\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"273.600","rise":"-8.37%","time":"02\/28","volumn":"2590.35\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"273.800","rise":"-8.31%","time":"02\/29","volumn":"2972.19\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"274.000","rise":"-8.24%","time":"03\/01","volumn":"2795.27\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"272.800","rise":"-8.64%","time":"03\/04","volumn":"1383.21\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"264.800","rise":"-11.32%","time":"03\/05","volumn":"2605.51\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"271.200","rise":"-9.18%","time":"03\/06","volumn":"2328.93\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"267.600","rise":"-10.38%","time":"03\/07","volumn":"1715.97\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"266.600","rise":"-10.72%","time":"03\/08","volumn":"1241.62\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"275.200","rise":"-7.84%","time":"03\/11","volumn":"1786.69\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"287.400","rise":"-3.75%","time":"03\/12","volumn":"3653.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"287.200","rise":"-3.82%","time":"03\/13","volumn":"2007.44\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"285.800","rise":"-4.29%","time":"03\/14","volumn":"1422.74\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"280.400","rise":"-6.10%","time":"03\/15","volumn":"2918.30\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"286.400","rise":"-4.09%","time":"03\/18","volumn":"1963.33\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"281.600","rise":"-5.69%","time":"03\/19","volumn":"1563.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"285.400","rise":"-4.42%","time":"03\/20","volumn":"1562.22\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"287.800","rise":"-3.62%","time":"03\/21","volumn":"3686.87\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"285.400","rise":"-4.42%","time":"03\/22","volumn":"2643.22\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"285.200","rise":"-4.49%","time":"03\/25","volumn":"2112.72\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"296.000","rise":"-0.87%","time":"03\/26","volumn":"3399.86\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"298.600","rise":"0.00%","time":"03\/27","volumn":"3875.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"300.400","rise":"0.60%","time":"03\/28","volumn":"3000.08\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"305.800","rise":"2.41%","time":"04\/02","volumn":"2656.16\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"305.000","rise":"2.14%","time":"04\/03","volumn":"1969.69\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"306.600","rise":"2.68%","time":"04\/05","volumn":"1358.24\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"302.000","rise":"1.14%","time":"04\/08","volumn":"2165.65\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"301.600","rise":"1.00%","time":"04\/09","volumn":"1787.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"310.800","rise":"4.09%","time":"04\/10","volumn":"2473.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"311.600","rise":"4.35%","time":"04\/11","volumn":"1883.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"306.200","rise":"2.55%","time":"04\/12","volumn":"2303.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"301.000","rise":"0.80%","time":"04\/15","volumn":"1829.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"298.400","rise":"-0.07%","time":"04\/16","volumn":"1969.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"297.400","rise":"-0.40%","time":"04\/17","volumn":"1441.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"301.000","rise":"0.80%","time":"04\/18","volumn":"1905.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"300.400","rise":"0.60%","time":"04\/19","volumn":"1947.26\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"317.000","rise":"6.16%","time":"04\/22","volumn":"4113.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"329.000","rise":"10.18%","time":"04\/23","volumn":"4382.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"340.800","rise":"14.13%","time":"04\/24","volumn":"4147.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"336.000","rise":"12.53%","time":"04\/25","volumn":"2772.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"345.000","rise":"15.54%","time":"04\/26","volumn":"2959.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"344.200","rise":"15.27%","time":"04\/29","volumn":"2541.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"343.800","rise":"15.14%","time":"04\/30","volumn":"1595.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"357.000","rise":"19.56%","time":"05\/02","volumn":"2247.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"361.000","rise":"20.90%","time":"05\/03","volumn":"2359.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"366.800","rise":"22.84%","time":"05\/06","volumn":"2620.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"362.400","rise":"21.37%","time":"05\/07","volumn":"1940.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"358.000","rise":"19.89%","time":"05\/08","volumn":"2005.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"366.400","rise":"22.71%","time":"05\/09","volumn":"1602.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.600","rise":"23.11%","time":"05\/10","volumn":"1569.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.800","rise":"25.52%","time":"05\/13","volumn":"2055.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"26.72%","time":"05\/14","volumn":"2160.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.600","rise":"31.82%","time":"05\/16","volumn":"5843.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"32.28%","time":"05\/17","volumn":"2791.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"395.000","rise":"32.28%","time":"05\/20","volumn":"2233.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.600","rise":"28.47%","time":"05\/21","volumn":"3067.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.400","rise":"28.73%","time":"05\/22","volumn":"2237.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.800","rise":"27.86%","time":"05\/23","volumn":"1832.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"26.26%","time":"05\/24","volumn":"1914.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"377.400","rise":"26.39%","time":"05\/27","volumn":"3213.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.200","rise":"27.33%","time":"05\/28","volumn":"1661.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.000","rise":"24.25%","time":"05\/29","volumn":"2737.82\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"23.24%","time":"05\/30","volumn":"2200.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"359.800","rise":"20.50%","time":"05\/31","volumn":"4003.59\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.000","rise":"25.59%","time":"06\/03","volumn":"2812.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"26.39%","time":"06\/04","volumn":"1804.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"380.800","rise":"27.53%","time":"06\/05","volumn":"2020.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"381.600","rise":"27.80%","time":"06\/06","volumn":"1888.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"374.800","rise":"25.52%","time":"06\/07","volumn":"2524.73\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"373.800","rise":"25.18%","time":"06\/11","volumn":"2649.68\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"370.800","rise":"24.18%","time":"06\/12","volumn":"1496.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"379.800","rise":"27.19%","time":"06\/13","volumn":"1533.70\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"379.800","rise":"27.19%","time":"06\/14","volumn":"2085.93\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"381.200","rise":"27.66%","time":"06\/17","volumn":"1528.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"377.000","rise":"26.26%","time":"06\/18","volumn":"1427.89\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"389.000","rise":"30.27%","time":"06\/19","volumn":"2231.35\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"387.600","rise":"29.81%","time":"06\/20","volumn":"1404.90\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"381.400","rise":"27.73%","time":"06\/21","volumn":"2585.50\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"380.400","rise":"27.39%","time":"06\/24","volumn":"1291.96\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"382.000","rise":"27.93%","time":"06\/25","volumn":"1278.95\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"382.000","rise":"27.93%","time":"06\/26","volumn":"1188.69\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"374.400","rise":"25.39%","time":"06\/27","volumn":"1751.38\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"372.400","rise":"24.72%","time":"06\/28","volumn":"1556.11\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"369.200","rise":"23.64%","time":"07\/02","volumn":"2726.66\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"379.400","rise":"27.06%","time":"07\/03","volumn":"2225.70\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"382.400","rise":"28.06%","time":"07\/04","volumn":"1543.71\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"379.800","rise":"27.19%","time":"07\/05","volumn":"1052.21\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"378.600","rise":"26.79%","time":"07\/08","volumn":"1162.32\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"381.000","rise":"27.60%","time":"07\/09","volumn":"1302.44\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"377.600","rise":"26.46%","time":"07\/10","volumn":"1558.66\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"384.800","rise":"28.87%","time":"07\/11","volumn":"1659.01\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"397.000","rise":"32.95%","time":"07\/12","volumn":"2752.14\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"390.200","rise":"30.68%","time":"07\/15","volumn":"1368.02\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"378.000","rise":"26.59%","time":"07\/16","volumn":"1906.11\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"371.800","rise":"24.51%","time":"07\/17","volumn":"2585.78\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"369.200","rise":"23.64%","time":"07\/18","volumn":"1894.47\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"364.000","rise":"21.90%","time":"07\/19","volumn":"2308.85\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"373.200","rise":"24.98%","time":"07\/22","volumn":"1696.09\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"366.200","rise":"22.64%","time":"07\/23","volumn":"1210.45\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"363.200","rise":"21.63%","time":"07\/24","volumn":"1180.02\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"351.200","rise":"17.62%","time":"07\/25","volumn":"2578.73\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"354.400","rise":"18.69%","time":"07\/26","volumn":"1326.73\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"358.200","rise":"19.96%","time":"07\/29","volumn":"1287.22\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"353.600","rise":"18.42%","time":"07\/30","volumn":"974.96\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"362.200","rise":"21.30%","time":"07\/31","volumn":"2030.43\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"365.600","rise":"22.44%","time":"08\/01","volumn":"1241.23\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"358.200","rise":"19.96%","time":"08\/02","volumn":"1770.76\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"356.600","rise":"19.42%","time":"08\/05","volumn":"2296.35\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"354.400","rise":"18.69%","time":"08\/06","volumn":"1767.44\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"363.400","rise":"21.70%","time":"08\/07","volumn":"1584.03\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"368.200","rise":"23.31%","time":"08\/08","volumn":"1881.15\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"370.000","rise":"23.91%","time":"08\/09","volumn":"1635.39\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"375.000","rise":"25.59%","time":"08\/12","volumn":"1021.53\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"378.600","rise":"26.79%","time":"08\/13","volumn":"1359.04\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"373.800","rise":"25.18%","time":"08\/14","volumn":"1869.27\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"368.400","rise":"23.38%","time":"08\/15","volumn":"2144.39\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"372.600","rise":"24.78%","time":"08\/16","volumn":"1641.43\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"372.600","rise":"24.78%","time":"08\/19","volumn":"1521.02\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"370.400","rise":"24.05%","time":"08\/20","volumn":"1185.26\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"371.600","rise":"24.45%","time":"08\/21","volumn":"1164.71\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"377.800","rise":"26.52%","time":"08\/22","volumn":"1678.69\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"375.600","rise":"25.79%","time":"08\/23","volumn":"1305.56\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"382.000","rise":"27.93%","time":"08\/26","volumn":"1625.11\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"381.800","rise":"27.86%","time":"08\/27","volumn":"1367.55\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"374.200","rise":"25.32%","time":"08\/28","volumn":"1460.25\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"377.600","rise":"26.46%","time":"08\/29","volumn":"1289.04\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"382.000","rise":"27.93%","time":"08\/30","volumn":"3087.33\u4e07"},{"date":"2024\/09\/02 \u661f\u671f\u4e00","price":"377.800","rise":"26.52%","time":"09\/02","volumn":"1387.87\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"378.200","rise":"26.66%","time":"09\/03","volumn":"981.49\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"372.800","rise":"24.85%","time":"09\/04","volumn":"1327.89\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"373.400","rise":"25.05%","time":"09\/05","volumn":"957.63\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"371.200","rise":"24.31%","time":"09\/09","volumn":"2007.82\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.600","rise":"23.44%","time":"09\/10","volumn":"1230.34\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"370.200","rise":"23.98%","time":"09\/11","volumn":"1204.36\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.600","rise":"24.78%","time":"09\/12","volumn":"1380.04\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.800","rise":"25.52%","time":"09\/13","volumn":"1101.38\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.800","rise":"26.52%","time":"09\/16","volumn":"768.92\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"380.000","rise":"27.26%","time":"09\/17","volumn":"1014.79\u4e07"}],"points":"240"}}