{"amount":"2.12\u4ebf","changeAmount":"-0.54","close":"91.41","currentPrice":"90.87","currenttime":"2024-06-19 04:01:00","e":{"@attributes":{"datetime":"2024-06-19 04:01:00","e1":"90.87","e2":"-0.54","e3":"(-0.59%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/14","06\/15","06\/17","06\/18","06\/19"]},"cy":{"o":["96.31","94.80","93.30","91.79","90.28"]},"cyrate":{"o":["2.01%","0.42%","-1.18%","-2.77%","-4.37%"]},"p":[{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.41","rise":"0","time":"02:35","volumn":"367.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.50","rise":"0.10%","time":"02:40","volumn":"318.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.33","rise":"-0.08%","time":"02:45","volumn":"320.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.30","rise":"-0.12%","time":"02:50","volumn":"311.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.36","rise":"-0.06%","time":"02:55","volumn":"265.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.35","rise":"-0.06%","time":"03:00","volumn":"175.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.40","rise":"-0.01%","time":"03:05","volumn":"132.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.40","rise":"-0.01%","time":"03:10","volumn":"249.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.44","rise":"0.03%","time":"03:15","volumn":"264.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.46","rise":"0.05%","time":"03:20","volumn":"146.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.35","rise":"-0.06%","time":"03:25","volumn":"225.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.27","rise":"-0.15%","time":"03:30","volumn":"373.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.29","rise":"-0.13%","time":"03:35","volumn":"504.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.31","rise":"-0.11%","time":"03:40","volumn":"351.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.35","rise":"-0.06%","time":"03:45","volumn":"310.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.39","rise":"-0.02%","time":"03:50","volumn":"395.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.39","rise":"-0.02%","time":"03:55","volumn":"565.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.38","rise":"-0.03%","time":"04:00","volumn":"2455.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"96.18","rise":"1.87%","time":"21:35","volumn":"3831.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"96.31","rise":"2.01%","time":"21:40","volumn":"1373.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.89","rise":"1.57%","time":"21:45","volumn":"1408.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"96.28","rise":"1.98%","time":"21:50","volumn":"916.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.99","rise":"1.67%","time":"21:55","volumn":"493.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.90","rise":"1.58%","time":"22:00","volumn":"355.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"96.28","rise":"1.98%","time":"22:05","volumn":"647.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"96.16","rise":"1.85%","time":"22:10","volumn":"722.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"96.00","rise":"1.68%","time":"22:15","volumn":"387.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.90","rise":"1.58%","time":"22:20","volumn":"560.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.96","rise":"1.64%","time":"22:25","volumn":"383.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.93","rise":"1.61%","time":"22:30","volumn":"379.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.33","rise":"0.98%","time":"22:35","volumn":"801.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.36","rise":"1.01%","time":"22:40","volumn":"360.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.36","rise":"1.01%","time":"22:45","volumn":"400.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.39","rise":"1.04%","time":"22:50","volumn":"281.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.33","rise":"0.97%","time":"22:55","volumn":"324.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.46","rise":"1.11%","time":"23:00","volumn":"502.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.17","rise":"0.81%","time":"23:05","volumn":"197.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.94","rise":"0.56%","time":"23:10","volumn":"297.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.13","rise":"0.76%","time":"23:15","volumn":"315.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.07","rise":"0.70%","time":"23:20","volumn":"234.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.02","rise":"0.65%","time":"23:25","volumn":"508.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.96","rise":"0.58%","time":"23:30","volumn":"324.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.86","rise":"0.48%","time":"23:35","volumn":"244.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.78","rise":"0.39%","time":"23:40","volumn":"298.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.78","rise":"0.39%","time":"23:45","volumn":"294.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.69","rise":"0.29%","time":"23:50","volumn":"212.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.86","rise":"0.48%","time":"23:55","volumn":"217.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.69","rise":"0.30%","time":"00:00","volumn":"696.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.65","rise":"0.25%","time":"00:05","volumn":"216.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.65","rise":"0.25%","time":"00:10","volumn":"144.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.64","rise":"0.24%","time":"00:15","volumn":"244.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.53","rise":"0.13%","time":"00:20","volumn":"88.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.46","rise":"0.05%","time":"00:25","volumn":"301.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.37","rise":"-0.04%","time":"00:30","volumn":"154.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.45","rise":"0.04%","time":"00:35","volumn":"192.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.43","rise":"0.02%","time":"00:40","volumn":"251.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.48","rise":"0.07%","time":"00:45","volumn":"143.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.40","rise":"-0.01%","time":"00:50","volumn":"124.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.47","rise":"0.07%","time":"00:55","volumn":"115.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.31","rise":"-0.11%","time":"01:00","volumn":"132.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.40","rise":"-0.01%","time":"01:05","volumn":"138.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.38","rise":"-0.03%","time":"01:10","volumn":"64.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.42","rise":"0.01%","time":"01:15","volumn":"114.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.28","rise":"-0.14%","time":"01:20","volumn":"173.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.32","rise":"-0.10%","time":"01:25","volumn":"149.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.29","rise":"-0.13%","time":"01:30","volumn":"120.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.19","rise":"-0.23%","time":"01:35","volumn":"140.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.17","rise":"-0.26%","time":"01:40","volumn":"135.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.36","rise":"-0.05%","time":"01:45","volumn":"141.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.36","rise":"-0.05%","time":"01:50","volumn":"174.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.36","rise":"-0.05%","time":"01:55","volumn":"152.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.38","rise":"-0.04%","time":"02:00","volumn":"93.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.33","rise":"-0.08%","time":"02:05","volumn":"149.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.40","rise":"-0.01%","time":"02:10","volumn":"131.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.31","rise":"-0.10%","time":"02:15","volumn":"189.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.27","rise":"-0.15%","time":"02:20","volumn":"100.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.27","rise":"-0.15%","time":"02:25","volumn":"98.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.26","rise":"-0.16%","time":"02:30","volumn":"169.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.19","rise":"-0.24%","time":"02:35","volumn":"128.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.19","rise":"-0.23%","time":"02:40","volumn":"161.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.24","rise":"-0.18%","time":"02:45","volumn":"155.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.22","rise":"-0.20%","time":"02:50","volumn":"176.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.20","rise":"-0.22%","time":"02:55","volumn":"90.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.20","rise":"-0.22%","time":"03:00","volumn":"140.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.24","rise":"-0.18%","time":"03:05","volumn":"138.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.25","rise":"-0.17%","time":"03:10","volumn":"111.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.28","rise":"-0.14%","time":"03:15","volumn":"164.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.26","rise":"-0.16%","time":"03:20","volumn":"116.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.31","rise":"-0.11%","time":"03:25","volumn":"168.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.34","rise":"-0.07%","time":"03:30","volumn":"255.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.22","rise":"-0.20%","time":"03:35","volumn":"277.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.21","rise":"-0.21%","time":"03:40","volumn":"267.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.18","rise":"-0.24%","time":"03:45","volumn":"320.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.07","rise":"-0.36%","time":"03:50","volumn":"487.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.99","rise":"-0.44%","time":"03:55","volumn":"714.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.99","rise":"-0.44%","time":"04:00","volumn":"3109.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.07","rise":"-1.42%","time":"21:35","volumn":"2813.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.15","rise":"-1.33%","time":"21:40","volumn":"1111.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.37","rise":"-1.10%","time":"21:45","volumn":"1208.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.50","rise":"-0.96%","time":"21:50","volumn":"566.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.31","rise":"-1.17%","time":"21:55","volumn":"1181.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.47","rise":"-0.99%","time":"22:00","volumn":"442.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.10","rise":"-1.39%","time":"22:05","volumn":"621.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.63","rise":"-1.89%","time":"22:10","volumn":"1562.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.44","rise":"-2.09%","time":"22:15","volumn":"790.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.20","rise":"-2.34%","time":"22:20","volumn":"1386.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.40","rise":"-2.13%","time":"22:25","volumn":"2341.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.24","rise":"-2.30%","time":"22:30","volumn":"555.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.09","rise":"-2.46%","time":"22:35","volumn":"492.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.15","rise":"-2.39%","time":"22:40","volumn":"602.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.18","rise":"-2.36%","time":"22:45","volumn":"480.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.36","rise":"-2.17%","time":"22:50","volumn":"433.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.28","rise":"-2.26%","time":"22:55","volumn":"305.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.27","rise":"-2.26%","time":"23:00","volumn":"423.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.35","rise":"-2.18%","time":"23:05","volumn":"524.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.24","rise":"-2.30%","time":"23:10","volumn":"221.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.26","rise":"-2.28%","time":"23:15","volumn":"344.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.33","rise":"-2.20%","time":"23:20","volumn":"215.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.28","rise":"-2.26%","time":"23:25","volumn":"348.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.32","rise":"-2.21%","time":"23:30","volumn":"302.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.41","rise":"-2.12%","time":"23:35","volumn":"311.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.35","rise":"-2.18%","time":"23:40","volumn":"186.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.29","rise":"-2.25%","time":"23:45","volumn":"352.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.28","rise":"-2.26%","time":"23:50","volumn":"188.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.24","rise":"-2.30%","time":"23:55","volumn":"259.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.28","rise":"-2.26%","time":"00:00","volumn":"199.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.16","rise":"-2.38%","time":"00:05","volumn":"287.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.10","rise":"-2.44%","time":"00:10","volumn":"323.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-2.34%","time":"00:15","volumn":"376.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-2.34%","time":"00:20","volumn":"377.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-2.31%","time":"00:25","volumn":"176.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.18","rise":"-2.36%","time":"00:30","volumn":"520.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.17","rise":"-2.37%","time":"00:35","volumn":"177.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.22","rise":"-2.32%","time":"00:40","volumn":"155.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.24","rise":"-2.30%","time":"00:45","volumn":"126.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-2.30%","time":"00:50","volumn":"163.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-2.34%","time":"00:55","volumn":"306.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-2.30%","time":"01:00","volumn":"171.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-2.30%","time":"01:05","volumn":"133.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-2.31%","time":"01:10","volumn":"137.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.25","rise":"-2.28%","time":"01:15","volumn":"124.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-2.34%","time":"01:20","volumn":"147.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.15","rise":"-2.39%","time":"01:25","volumn":"187.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.09","rise":"-2.45%","time":"01:30","volumn":"165.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.07","rise":"-2.48%","time":"01:35","volumn":"235.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.08","rise":"-2.47%","time":"01:40","volumn":"344.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-2.51%","time":"01:45","volumn":"191.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.94","rise":"-2.62%","time":"01:50","volumn":"503.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.98","rise":"-2.57%","time":"01:55","volumn":"327.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.90","rise":"-2.66%","time":"02:00","volumn":"324.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.86","rise":"-2.71%","time":"02:05","volumn":"326.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.86","rise":"-2.71%","time":"02:10","volumn":"146.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.97","rise":"-2.58%","time":"02:15","volumn":"318.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.92","rise":"-2.64%","time":"02:20","volumn":"144.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.94","rise":"-2.62%","time":"02:25","volumn":"168.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.88","rise":"-2.68%","time":"02:30","volumn":"219.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.88","rise":"-2.68%","time":"02:35","volumn":"206.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.93","rise":"-2.63%","time":"02:40","volumn":"366.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.96","rise":"-2.60%","time":"02:45","volumn":"179.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-2.51%","time":"02:50","volumn":"177.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-2.54%","time":"02:55","volumn":"157.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.07","rise":"-2.48%","time":"03:00","volumn":"209.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-2.53%","time":"03:05","volumn":"241.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.09","rise":"-2.46%","time":"03:10","volumn":"211.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.12","rise":"-2.42%","time":"03:15","volumn":"250.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.09","rise":"-2.46%","time":"03:20","volumn":"204.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-2.51%","time":"03:25","volumn":"236.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.05","rise":"-2.50%","time":"03:30","volumn":"236.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-2.51%","time":"03:35","volumn":"305.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-2.53%","time":"03:40","volumn":"315.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-2.51%","time":"03:45","volumn":"557.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.16","rise":"-2.38%","time":"03:50","volumn":"614.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.01","rise":"-2.54%","time":"03:55","volumn":"949.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.99","rise":"-2.56%","time":"04:00","volumn":"5409.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.95","rise":"-2.61%","time":"21:35","volumn":"1437.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.75","rise":"-2.82%","time":"21:40","volumn":"1183.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.64","rise":"-2.94%","time":"21:45","volumn":"758.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.69","rise":"-2.88%","time":"21:50","volumn":"552.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.64","rise":"-2.93%","time":"21:55","volumn":"472.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.66","rise":"-2.91%","time":"22:00","volumn":"325.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.34","rise":"-3.25%","time":"22:05","volumn":"498.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.32","rise":"-3.27%","time":"22:10","volumn":"518.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.20","rise":"-3.40%","time":"22:15","volumn":"265.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.25","rise":"-3.35%","time":"22:20","volumn":"418.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.34","rise":"-3.25%","time":"22:25","volumn":"435.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.24","rise":"-3.36%","time":"22:30","volumn":"239.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.52","rise":"-3.06%","time":"22:35","volumn":"226.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.53","rise":"-3.05%","time":"22:40","volumn":"237.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.41","rise":"-3.18%","time":"22:45","volumn":"216.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.35","rise":"-3.24%","time":"22:50","volumn":"257.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.31","rise":"-3.28%","time":"22:55","volumn":"555.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.32","rise":"-3.27%","time":"23:00","volumn":"763.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.28","rise":"-3.32%","time":"23:05","volumn":"614.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.23","rise":"-3.36%","time":"23:10","volumn":"0"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.15","rise":"-3.45%","time":"23:15","volumn":"257.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.23","rise":"-3.37%","time":"23:20","volumn":"297.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.29","rise":"-3.30%","time":"23:25","volumn":"256.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.22","rise":"-3.37%","time":"23:30","volumn":"352.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.13","rise":"-3.47%","time":"23:35","volumn":"295.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.11","rise":"-3.49%","time":"23:40","volumn":"481.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.09","rise":"-3.52%","time":"23:45","volumn":"312.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.05","rise":"-3.56%","time":"23:50","volumn":"310.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.10","rise":"-3.51%","time":"23:55","volumn":"217.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.10","rise":"-3.51%","time":"00:00","volumn":"167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.07","rise":"-3.54%","time":"00:05","volumn":"110.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.94","rise":"-3.68%","time":"00:10","volumn":"511.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.98","rise":"-3.64%","time":"00:15","volumn":"315.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.93","rise":"-3.69%","time":"00:20","volumn":"195.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.87","rise":"-3.75%","time":"00:25","volumn":"384.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.90","rise":"-3.72%","time":"00:30","volumn":"406.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.01","rise":"-3.60%","time":"00:35","volumn":"350.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.02","rise":"-3.59%","time":"00:40","volumn":"144.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.92","rise":"-3.70%","time":"00:45","volumn":"514.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.94","rise":"-3.68%","time":"00:50","volumn":"95.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.94","rise":"-3.68%","time":"00:55","volumn":"77.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.96","rise":"-3.65%","time":"01:00","volumn":"173.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.08","rise":"-3.53%","time":"01:05","volumn":"146.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.19","rise":"-3.41%","time":"01:10","volumn":"108.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.18","rise":"-3.42%","time":"01:15","volumn":"216.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.19","rise":"-3.41%","time":"01:20","volumn":"212.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.24","rise":"-3.36%","time":"01:25","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.14","rise":"-3.46%","time":"01:30","volumn":"241.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.30","rise":"-3.29%","time":"01:35","volumn":"134.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.28","rise":"-3.31%","time":"01:40","volumn":"354.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.26","rise":"-3.34%","time":"01:45","volumn":"188.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.26","rise":"-3.34%","time":"01:50","volumn":"176.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.36","rise":"-3.23%","time":"01:55","volumn":"216.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.57","rise":"-3.01%","time":"02:00","volumn":"269.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.53","rise":"-3.05%","time":"02:05","volumn":"145.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.68","rise":"-2.89%","time":"02:10","volumn":"901.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.60","rise":"-2.98%","time":"02:15","volumn":"318.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.56","rise":"-3.01%","time":"02:20","volumn":"276.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.46","rise":"-3.12%","time":"02:25","volumn":"248.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.43","rise":"-3.16%","time":"02:30","volumn":"241.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.33","rise":"-3.26%","time":"02:35","volumn":"196.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.33","rise":"-3.26%","time":"02:40","volumn":"132.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.27","rise":"-3.33%","time":"02:45","volumn":"345.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.31","rise":"-3.28%","time":"02:50","volumn":"177.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.30","rise":"-3.29%","time":"02:55","volumn":"351.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.26","rise":"-3.34%","time":"03:00","volumn":"362.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.28","rise":"-3.32%","time":"03:05","volumn":"244.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.22","rise":"-3.38%","time":"03:10","volumn":"434.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.26","rise":"-3.34%","time":"03:15","volumn":"423.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.20","rise":"-3.40%","time":"03:20","volumn":"386.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.22","rise":"-3.38%","time":"03:25","volumn":"306.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.17","rise":"-3.43%","time":"03:30","volumn":"316.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.20","rise":"-3.40%","time":"03:35","volumn":"802.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.30","rise":"-3.30%","time":"03:40","volumn":"590.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.27","rise":"-3.33%","time":"03:45","volumn":"568.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.17","rise":"-3.43%","time":"03:50","volumn":"1228.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.24","rise":"-3.36%","time":"03:55","volumn":"1000.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.41","rise":"-3.18%","time":"04:00","volumn":"3338.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.28","rise":"-4.37%","time":"21:35","volumn":"2018.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.94","rise":"-3.67%","time":"21:40","volumn":"730.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.69","rise":"-3.94%","time":"21:45","volumn":"646.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.66","rise":"-3.97%","time":"21:50","volumn":"537.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.78","rise":"-3.84%","time":"21:55","volumn":"562.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.64","rise":"-3.99%","time":"22:00","volumn":"314.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.77","rise":"-3.86%","time":"22:05","volumn":"357.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.64","rise":"-3.99%","time":"22:10","volumn":"351.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.52","rise":"-4.12%","time":"22:15","volumn":"367.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.49","rise":"-4.15%","time":"22:20","volumn":"396.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.70","rise":"-3.93%","time":"22:25","volumn":"697.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.72","rise":"-3.91%","time":"22:30","volumn":"301.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.73","rise":"-3.90%","time":"22:35","volumn":"316.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.86","rise":"-3.75%","time":"22:40","volumn":"180.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.74","rise":"-3.89%","time":"22:45","volumn":"243.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.75","rise":"-3.88%","time":"22:50","volumn":"224.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.57","rise":"-4.07%","time":"22:55","volumn":"188.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.67","rise":"-3.97%","time":"23:00","volumn":"478.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.78","rise":"-3.84%","time":"23:05","volumn":"350.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.92","rise":"-3.70%","time":"23:10","volumn":"330.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.89","rise":"-3.72%","time":"23:15","volumn":"212.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.17","rise":"-3.43%","time":"23:20","volumn":"282.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.14","rise":"-3.46%","time":"23:25","volumn":"255.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.19","rise":"-3.41%","time":"23:30","volumn":"187.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.99","rise":"-3.62%","time":"23:35","volumn":"215.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.97","rise":"-3.65%","time":"23:40","volumn":"114.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.08","rise":"-3.53%","time":"23:45","volumn":"196.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.00","rise":"-3.61%","time":"23:50","volumn":"89.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.00","rise":"-3.62%","time":"23:55","volumn":"67.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.01","rise":"-3.60%","time":"00:00","volumn":"141.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.00","rise":"-3.61%","time":"00:05","volumn":"93.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.01","rise":"-3.60%","time":"00:10","volumn":"96.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.06","rise":"-3.55%","time":"00:15","volumn":"232.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.02","rise":"-3.60%","time":"00:20","volumn":"161.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.00","rise":"-3.61%","time":"00:25","volumn":"117.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.08","rise":"-3.53%","time":"00:30","volumn":"188.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.14","rise":"-3.46%","time":"00:35","volumn":"170.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.16","rise":"-3.45%","time":"00:40","volumn":"84.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.21","rise":"-3.39%","time":"00:45","volumn":"290.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.22","rise":"-3.37%","time":"00:50","volumn":"241.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.26","rise":"-3.34%","time":"00:55","volumn":"102.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.37","rise":"-3.22%","time":"01:00","volumn":"334.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.30","rise":"-3.29%","time":"01:05","volumn":"158.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.30","rise":"-3.29%","time":"01:10","volumn":"172.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.26","rise":"-3.34%","time":"01:15","volumn":"120.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.28","rise":"-3.32%","time":"01:20","volumn":"186.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.29","rise":"-3.30%","time":"01:25","volumn":"172.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.22","rise":"-3.38%","time":"01:30","volumn":"152.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.20","rise":"-3.39%","time":"01:35","volumn":"153.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.25","rise":"-3.35%","time":"01:40","volumn":"125.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.25","rise":"-3.35%","time":"01:45","volumn":"133.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.25","rise":"-3.34%","time":"01:50","volumn":"92.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.16","rise":"-3.44%","time":"01:55","volumn":"169.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.17","rise":"-3.43%","time":"02:00","volumn":"145.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.12","rise":"-3.48%","time":"02:05","volumn":"184.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.17","rise":"-3.44%","time":"02:10","volumn":"102.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.16","rise":"-3.44%","time":"02:15","volumn":"167.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.14","rise":"-3.46%","time":"02:20","volumn":"254.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.14","rise":"-3.47%","time":"02:25","volumn":"135.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.11","rise":"-3.50%","time":"02:30","volumn":"156.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.15","rise":"-3.45%","time":"02:35","volumn":"133.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.11","rise":"-3.50%","time":"02:40","volumn":"137.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.08","rise":"-3.53%","time":"02:45","volumn":"144.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.02","rise":"-3.59%","time":"02:50","volumn":"181.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.00","rise":"-3.62%","time":"02:55","volumn":"113.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.00","rise":"-3.61%","time":"03:00","volumn":"177.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.88","rise":"-3.74%","time":"03:05","volumn":"177.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.89","rise":"-3.73%","time":"03:10","volumn":"182.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.89","rise":"-3.73%","time":"03:15","volumn":"270.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.88","rise":"-3.74%","time":"03:20","volumn":"200.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.81","rise":"-3.81%","time":"03:25","volumn":"173.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.81","rise":"-3.81%","time":"03:30","volumn":"319.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.87","rise":"-3.75%","time":"03:35","volumn":"213.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.89","rise":"-3.73%","time":"03:40","volumn":"237.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.86","rise":"-3.77%","time":"03:45","volumn":"249.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.83","rise":"-3.79%","time":"03:50","volumn":"375.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.87","rise":"-3.75%","time":"03:55","volumn":"632.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.87","rise":"-3.75%","time":"04:00","volumn":"3185.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"389.14","ratio":"0.14%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"548.49","ratio":"0.25%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"485.21","ratio":"0.03%"}],"marketCapitalization":"318.64\u4ebf","maxPrice":"91.43","minPrice":"90.16","monthlyTendency":{"cx":{"o":["2024\/05\/21","2024\/06\/18"]},"cy":{"o":["105.14","101.57","98.00","94.44","90.87"]},"cyrate":{"o":["-2.60%","-5.34%","-8.08%","-10.83%","-13.57%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.14","rise":"0","time":"05\/21","volumn":"3.74\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.41","rise":"-2.60%","time":"05\/22","volumn":"3.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"101.43","rise":"-3.53%","time":"05\/23","volumn":"3.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.28","rise":"-4.62%","time":"05\/24","volumn":"2.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"99.76","rise":"-5.12%","time":"05\/28","volumn":"3.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"98.47","rise":"-6.34%","time":"05\/29","volumn":"2.29\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.91","rise":"-5.93%","time":"05\/30","volumn":"2.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.20","rise":"-7.55%","time":"05\/31","volumn":"2.83\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.67","rise":"-9.01%","time":"06\/03","volumn":"3.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"94.85","rise":"-9.79%","time":"06\/04","volumn":"2.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"97.40","rise":"-7.36%","time":"06\/05","volumn":"3.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.76","rise":"-7.02%","time":"06\/06","volumn":"2.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.89","rise":"-8.80%","time":"06\/07","volumn":"3.47\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"95.48","rise":"-9.19%","time":"06\/10","volumn":"2.70\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.94","rise":"-10.65%","time":"06\/11","volumn":"3.17\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.38","rise":"-10.23%","time":"06\/12","volumn":"2.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.99","rise":"-10.60%","time":"06\/13","volumn":"2.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"91.99","rise":"-12.51%","time":"06\/14","volumn":"3.89\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.41","rise":"-13.06%","time":"06\/17","volumn":"3.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.87","rise":"-13.57%","time":"06\/18","volumn":"2.34\u4e07"}],"points":"20"},"open":"90.48","priceChangeRatio":"-0.59%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u767e\u5ea6","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["91.40","91.12","90.84","90.56","90.27"]},"cyrate":{"o":["-0.01%","-0.32%","-0.63%","-0.94%","-1.24%"]},"p":[{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.80","rise":"-0.67%","time":"21:31","volumn":"1499.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.76","rise":"-0.71%","time":"21:32","volumn":"1660.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.51","rise":"-0.98%","time":"21:33","volumn":"1747.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.27","rise":"-1.24%","time":"21:34","volumn":"1853.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.28","rise":"-1.23%","time":"21:35","volumn":"2018.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.48","rise":"-1.02%","time":"21:36","volumn":"2150.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.44","rise":"-1.06%","time":"21:37","volumn":"2248.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.60","rise":"-0.89%","time":"21:38","volumn":"2566.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.66","rise":"-0.82%","time":"21:39","volumn":"2635.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.94","rise":"-0.51%","time":"21:40","volumn":"2749.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.99","rise":"-0.46%","time":"21:41","volumn":"2940.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.98","rise":"-0.47%","time":"21:42","volumn":"3051.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.89","rise":"-0.57%","time":"21:43","volumn":"3246.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.81","rise":"-0.66%","time":"21:44","volumn":"3315.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.69","rise":"-0.79%","time":"21:45","volumn":"3395.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.72","rise":"-0.75%","time":"21:46","volumn":"3541.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.77","rise":"-0.70%","time":"21:47","volumn":"3585.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.69","rise":"-0.78%","time":"21:48","volumn":"3700.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.66","rise":"-0.82%","time":"21:49","volumn":"3852.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.66","rise":"-0.82%","time":"21:50","volumn":"3933.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.69","rise":"-0.79%","time":"21:51","volumn":"4018.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.75","rise":"-0.72%","time":"21:52","volumn":"4178.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.86","rise":"-0.60%","time":"21:53","volumn":"4321.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.84","rise":"-0.62%","time":"21:54","volumn":"4416.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.78","rise":"-0.68%","time":"21:55","volumn":"4496.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.68","rise":"-0.80%","time":"21:56","volumn":"4571.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.76","rise":"-0.71%","time":"21:57","volumn":"4648.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.75","rise":"-0.72%","time":"21:58","volumn":"4727.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.74","rise":"-0.73%","time":"21:59","volumn":"4750.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.64","rise":"-0.84%","time":"22:00","volumn":"4810.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.60","rise":"-0.89%","time":"22:01","volumn":"4869.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.64","rise":"-0.84%","time":"22:02","volumn":"4973.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.68","rise":"-0.80%","time":"22:03","volumn":"5040.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.67","rise":"-0.81%","time":"22:04","volumn":"5094.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.77","rise":"-0.70%","time":"22:05","volumn":"5167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.75","rise":"-0.72%","time":"22:06","volumn":"5237.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.75","rise":"-0.72%","time":"22:07","volumn":"5345.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.72","rise":"-0.75%","time":"22:08","volumn":"5378.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.80","rise":"-0.67%","time":"22:09","volumn":"5472.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.64","rise":"-0.84%","time":"22:10","volumn":"5518.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.56","rise":"-0.94%","time":"22:11","volumn":"5622.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.52","rise":"-0.98%","time":"22:12","volumn":"5667.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.56","rise":"-0.92%","time":"22:13","volumn":"5787.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.56","rise":"-0.93%","time":"22:14","volumn":"5865.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.52","rise":"-0.97%","time":"22:15","volumn":"5886.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.62","rise":"-0.86%","time":"22:16","volumn":"5972.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.52","rise":"-0.97%","time":"22:17","volumn":"6074.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.55","rise":"-0.94%","time":"22:18","volumn":"6153.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.53","rise":"-0.96%","time":"22:19","volumn":"6195.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.49","rise":"-1.01%","time":"22:20","volumn":"6282.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.52","rise":"-0.97%","time":"22:21","volumn":"6559.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.53","rise":"-0.96%","time":"22:22","volumn":"6647.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.65","rise":"-0.83%","time":"22:23","volumn":"6758.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.66","rise":"-0.82%","time":"22:24","volumn":"6784.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.70","rise":"-0.78%","time":"22:25","volumn":"6979.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.73","rise":"-0.74%","time":"22:26","volumn":"7039.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.83","rise":"-0.64%","time":"22:27","volumn":"7117.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.81","rise":"-0.65%","time":"22:28","volumn":"7174.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.72","rise":"-0.75%","time":"22:29","volumn":"7201.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.72","rise":"-0.75%","time":"22:30","volumn":"7281.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.68","rise":"-0.80%","time":"22:31","volumn":"7344.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.67","rise":"-0.80%","time":"22:32","volumn":"7360.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.78","rise":"-0.69%","time":"22:33","volumn":"7460.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.73","rise":"-0.74%","time":"22:34","volumn":"7534.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.73","rise":"-0.74%","time":"22:35","volumn":"7597.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.79","rise":"-0.68%","time":"22:36","volumn":"7639.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.84","rise":"-0.63%","time":"22:37","volumn":"7693.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.86","rise":"-0.60%","time":"22:38","volumn":"7724.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.87","rise":"-0.59%","time":"22:39","volumn":"7760.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.86","rise":"-0.60%","time":"22:40","volumn":"7778.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.84","rise":"-0.63%","time":"22:41","volumn":"7833.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.79","rise":"-0.68%","time":"22:42","volumn":"7878.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.73","rise":"-0.74%","time":"22:43","volumn":"7912.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.78","rise":"-0.69%","time":"22:44","volumn":"7990.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.74","rise":"-0.73%","time":"22:45","volumn":"8021.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.65","rise":"-0.83%","time":"22:46","volumn":"8068.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.72","rise":"-0.76%","time":"22:47","volumn":"8110.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.76","rise":"-0.71%","time":"22:48","volumn":"8158.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.79","rise":"-0.68%","time":"22:49","volumn":"8229.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.75","rise":"-0.72%","time":"22:50","volumn":"8245.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.67","rise":"-0.81%","time":"22:51","volumn":"8296.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.67","rise":"-0.80%","time":"22:52","volumn":"8332.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.68","rise":"-0.80%","time":"22:53","volumn":"8368.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.66","rise":"-0.82%","time":"22:54","volumn":"8384.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.57","rise":"-0.92%","time":"22:55","volumn":"8434.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.58","rise":"-0.91%","time":"22:56","volumn":"8457.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.54","rise":"-0.95%","time":"22:57","volumn":"8487.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.53","rise":"-0.96%","time":"22:58","volumn":"8592.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.60","rise":"-0.89%","time":"22:59","volumn":"8681.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.67","rise":"-0.82%","time":"23:00","volumn":"8912.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.76","rise":"-0.71%","time":"23:01","volumn":"9030.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.79","rise":"-0.68%","time":"23:02","volumn":"9103.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.82","rise":"-0.65%","time":"23:03","volumn":"9192.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.81","rise":"-0.66%","time":"23:04","volumn":"9209.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.78","rise":"-0.69%","time":"23:05","volumn":"9263.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.72","rise":"-0.75%","time":"23:06","volumn":"9294.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.79","rise":"-0.68%","time":"23:07","volumn":"9355.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.88","rise":"-0.59%","time":"23:08","volumn":"9443.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.89","rise":"-0.57%","time":"23:09","volumn":"9493.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.92","rise":"-0.54%","time":"23:10","volumn":"9594.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.90","rise":"-0.56%","time":"23:11","volumn":"9616.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.92","rise":"-0.54%","time":"23:12","volumn":"9627.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.87","rise":"-0.59%","time":"23:13","volumn":"9718.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.84","rise":"-0.62%","time":"23:14","volumn":"9752.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.89","rise":"-0.56%","time":"23:15","volumn":"9806.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.98","rise":"-0.47%","time":"23:16","volumn":"9886.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.97","rise":"-0.48%","time":"23:17","volumn":"9991.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.97","rise":"-0.48%","time":"23:18","volumn":"1.00\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.09","rise":"-0.34%","time":"23:19","volumn":"1.00\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.17","rise":"-0.26%","time":"23:20","volumn":"1.01\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.28","rise":"-0.14%","time":"23:21","volumn":"1.01\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.33","rise":"-0.09%","time":"23:22","volumn":"1.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.25","rise":"-0.17%","time":"23:23","volumn":"1.03\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.23","rise":"-0.20%","time":"23:24","volumn":"1.03\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.14","rise":"-0.29%","time":"23:25","volumn":"1.03\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.17","rise":"-0.26%","time":"23:26","volumn":"1.04\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.20","rise":"-0.23%","time":"23:27","volumn":"1.05\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.23","rise":"-0.20%","time":"23:28","volumn":"1.05\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.23","rise":"-0.20%","time":"23:29","volumn":"1.05\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.19","rise":"-0.24%","time":"23:30","volumn":"1.05\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.16","rise":"-0.27%","time":"23:31","volumn":"1.06\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.15","rise":"-0.28%","time":"23:32","volumn":"1.06\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.12","rise":"-0.32%","time":"23:33","volumn":"1.06\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.06","rise":"-0.38%","time":"23:34","volumn":"1.07\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.99","rise":"-0.46%","time":"23:35","volumn":"1.07\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.96","rise":"-0.49%","time":"23:36","volumn":"1.08\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.94","rise":"-0.51%","time":"23:37","volumn":"1.08\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.92","rise":"-0.53%","time":"23:38","volumn":"1.08\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.95","rise":"-0.50%","time":"23:39","volumn":"1.08\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.97","rise":"-0.49%","time":"23:40","volumn":"1.09\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.97","rise":"-0.48%","time":"23:41","volumn":"1.09\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.92","rise":"-0.54%","time":"23:42","volumn":"1.09\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.91","rise":"-0.55%","time":"23:43","volumn":"1.09\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.94","rise":"-0.51%","time":"23:44","volumn":"1.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.08","rise":"-0.36%","time":"23:45","volumn":"1.11\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.05","rise":"-0.39%","time":"23:46","volumn":"1.11\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.06","rise":"-0.38%","time":"23:47","volumn":"1.11\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.08","rise":"-0.36%","time":"23:48","volumn":"1.11\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.03","rise":"-0.41%","time":"23:49","volumn":"1.11\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.00","rise":"-0.45%","time":"23:50","volumn":"1.11\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.00","rise":"-0.45%","time":"23:51","volumn":"1.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.97","rise":"-0.48%","time":"23:52","volumn":"1.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.00","rise":"-0.45%","time":"23:53","volumn":"1.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.00","rise":"-0.45%","time":"23:54","volumn":"1.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.00","rise":"-0.45%","time":"23:55","volumn":"1.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"91.00","rise":"-0.45%","time":"23:56","volumn":"1.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.98","rise":"-0.46%","time":"23:57","volumn":"1.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.97","rise":"-0.49%","time":"23:58","volumn":"1.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.98","rise":"-0.47%","time":"23:59","volumn":"1.13\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.01","rise":"-0.44%","time":"00:00","volumn":"1.14\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.02","rise":"-0.43%","time":"00:01","volumn":"1.14\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.03","rise":"-0.42%","time":"00:02","volumn":"1.14\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.96","rise":"-0.49%","time":"00:03","volumn":"1.14\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.00","rise":"-0.45%","time":"00:04","volumn":"1.14\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.00","rise":"-0.45%","time":"00:05","volumn":"1.15\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.00","rise":"-0.44%","time":"00:06","volumn":"1.15\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.05","rise":"-0.39%","time":"00:07","volumn":"1.15\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.07","rise":"-0.37%","time":"00:08","volumn":"1.15\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.03","rise":"-0.42%","time":"00:09","volumn":"1.15\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.01","rise":"-0.44%","time":"00:10","volumn":"1.15\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.02","rise":"-0.43%","time":"00:11","volumn":"1.16\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.98","rise":"-0.47%","time":"00:12","volumn":"1.16\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.98","rise":"-0.46%","time":"00:13","volumn":"1.17\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.06","rise":"-0.38%","time":"00:14","volumn":"1.18\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.06","rise":"-0.39%","time":"00:15","volumn":"1.18\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.99","rise":"-0.46%","time":"00:16","volumn":"1.18\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.96","rise":"-0.49%","time":"00:17","volumn":"1.18\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.92","rise":"-0.54%","time":"00:18","volumn":"1.19\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.99","rise":"-0.46%","time":"00:19","volumn":"1.19\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.02","rise":"-0.43%","time":"00:20","volumn":"1.19\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.00","rise":"-0.45%","time":"00:21","volumn":"1.20\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.99","rise":"-0.46%","time":"00:22","volumn":"1.20\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.98","rise":"-0.47%","time":"00:23","volumn":"1.20\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.00","rise":"-0.45%","time":"00:24","volumn":"1.21\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.00","rise":"-0.45%","time":"00:25","volumn":"1.21\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.06","rise":"-0.39%","time":"00:26","volumn":"1.21\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.05","rise":"-0.40%","time":"00:27","volumn":"1.21\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.05","rise":"-0.39%","time":"00:28","volumn":"1.21\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.07","rise":"-0.37%","time":"00:29","volumn":"1.22\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.08","rise":"-0.36%","time":"00:30","volumn":"1.22\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.07","rise":"-0.37%","time":"00:31","volumn":"1.23\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.08","rise":"-0.36%","time":"00:32","volumn":"1.23\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.08","rise":"-0.36%","time":"00:33","volumn":"1.23\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.10","rise":"-0.34%","time":"00:34","volumn":"1.24\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.14","rise":"-0.30%","time":"00:35","volumn":"1.24\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.10","rise":"-0.34%","time":"00:36","volumn":"1.24\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.11","rise":"-0.33%","time":"00:37","volumn":"1.24\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.09","rise":"-0.35%","time":"00:38","volumn":"1.25\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.09","rise":"-0.34%","time":"00:39","volumn":"1.25\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.16","rise":"-0.28%","time":"00:40","volumn":"1.25\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.21","rise":"-0.22%","time":"00:41","volumn":"1.27\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.19","rise":"-0.24%","time":"00:42","volumn":"1.27\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.23","rise":"-0.20%","time":"00:43","volumn":"1.27\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.27","rise":"-0.16%","time":"00:44","volumn":"1.27\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.21","rise":"-0.22%","time":"00:45","volumn":"1.28\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.16","rise":"-0.28%","time":"00:46","volumn":"1.28\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.17","rise":"-0.26%","time":"00:47","volumn":"1.29\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.19","rise":"-0.25%","time":"00:48","volumn":"1.30\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.22","rise":"-0.21%","time":"00:49","volumn":"1.30\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.22","rise":"-0.20%","time":"00:50","volumn":"1.30\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.21","rise":"-0.22%","time":"00:51","volumn":"1.31\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.21","rise":"-0.22%","time":"00:52","volumn":"1.31\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.19","rise":"-0.24%","time":"00:53","volumn":"1.31\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.23","rise":"-0.19%","time":"00:54","volumn":"1.31\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.26","rise":"-0.16%","time":"00:55","volumn":"1.31\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.32","rise":"-0.10%","time":"00:56","volumn":"1.32\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.40","rise":"-0.01%","time":"00:57","volumn":"1.33\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.38","rise":"-0.03%","time":"00:58","volumn":"1.33\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.38","rise":"-0.03%","time":"00:59","volumn":"1.34\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.37","rise":"-0.04%","time":"01:00","volumn":"1.35\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.28","rise":"-0.14%","time":"01:01","volumn":"1.35\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.28","rise":"-0.14%","time":"01:02","volumn":"1.35\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.28","rise":"-0.14%","time":"01:03","volumn":"1.36\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.31","rise":"-0.11%","time":"01:04","volumn":"1.36\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.30","rise":"-0.12%","time":"01:05","volumn":"1.36\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.25","rise":"-0.18%","time":"01:06","volumn":"1.37\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.25","rise":"-0.18%","time":"01:07","volumn":"1.37\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.26","rise":"-0.16%","time":"01:08","volumn":"1.37\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.28","rise":"-0.14%","time":"01:09","volumn":"1.38\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.30","rise":"-0.12%","time":"01:10","volumn":"1.38\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.30","rise":"-0.12%","time":"01:11","volumn":"1.39\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.26","rise":"-0.16%","time":"01:12","volumn":"1.39\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.28","rise":"-0.15%","time":"01:13","volumn":"1.39\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.28","rise":"-0.15%","time":"01:14","volumn":"1.39\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.26","rise":"-0.16%","time":"01:15","volumn":"1.39\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.29","rise":"-0.13%","time":"01:16","volumn":"1.40\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.30","rise":"-0.12%","time":"01:17","volumn":"1.40\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.28","rise":"-0.14%","time":"01:18","volumn":"1.41\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.26","rise":"-0.16%","time":"01:19","volumn":"1.41\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.28","rise":"-0.15%","time":"01:20","volumn":"1.41\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.26","rise":"-0.16%","time":"01:21","volumn":"1.41\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.27","rise":"-0.15%","time":"01:22","volumn":"1.42\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.28","rise":"-0.14%","time":"01:23","volumn":"1.42\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.28","rise":"-0.14%","time":"01:24","volumn":"1.42\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.29","rise":"-0.13%","time":"01:25","volumn":"1.43\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.24","rise":"-0.19%","time":"01:26","volumn":"1.43\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.24","rise":"-0.19%","time":"01:27","volumn":"1.43\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.24","rise":"-0.19%","time":"01:28","volumn":"1.44\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.25","rise":"-0.18%","time":"01:29","volumn":"1.44\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.22","rise":"-0.21%","time":"01:30","volumn":"1.44\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.17","rise":"-0.26%","time":"01:31","volumn":"1.45\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.17","rise":"-0.26%","time":"01:32","volumn":"1.45\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.16","rise":"-0.27%","time":"01:33","volumn":"1.45\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.20","rise":"-0.23%","time":"01:34","volumn":"1.46\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.20","rise":"-0.22%","time":"01:35","volumn":"1.46\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.20","rise":"-0.22%","time":"01:36","volumn":"1.46\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.22","rise":"-0.21%","time":"01:37","volumn":"1.46\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.22","rise":"-0.21%","time":"01:38","volumn":"1.46\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.22","rise":"-0.20%","time":"01:39","volumn":"1.47\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.25","rise":"-0.18%","time":"01:40","volumn":"1.47\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.27","rise":"-0.15%","time":"01:41","volumn":"1.47\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.25","rise":"-0.17%","time":"01:42","volumn":"1.48\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.25","rise":"-0.18%","time":"01:43","volumn":"1.48\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.25","rise":"-0.18%","time":"01:44","volumn":"1.48\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.25","rise":"-0.18%","time":"01:45","volumn":"1.48\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.27","rise":"-0.15%","time":"01:46","volumn":"1.49\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.27","rise":"-0.15%","time":"01:47","volumn":"1.49\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.29","rise":"-0.13%","time":"01:48","volumn":"1.49\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.27","rise":"-0.15%","time":"01:49","volumn":"1.49\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.25","rise":"-0.17%","time":"01:50","volumn":"1.49\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.23","rise":"-0.20%","time":"01:51","volumn":"1.50\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.19","rise":"-0.24%","time":"01:52","volumn":"1.50\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.16","rise":"-0.27%","time":"01:53","volumn":"1.50\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.17","rise":"-0.26%","time":"01:54","volumn":"1.51\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.16","rise":"-0.27%","time":"01:55","volumn":"1.51\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.14","rise":"-0.30%","time":"01:56","volumn":"1.51\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.14","rise":"-0.30%","time":"01:57","volumn":"1.52\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.15","rise":"-0.28%","time":"01:58","volumn":"1.52\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.16","rise":"-0.28%","time":"01:59","volumn":"1.52\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.17","rise":"-0.26%","time":"02:00","volumn":"1.53\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.14","rise":"-0.29%","time":"02:01","volumn":"1.53\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.14","rise":"-0.29%","time":"02:02","volumn":"1.53\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.14","rise":"-0.30%","time":"02:03","volumn":"1.54\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.12","rise":"-0.32%","time":"02:04","volumn":"1.54\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.12","rise":"-0.32%","time":"02:05","volumn":"1.54\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.15","rise":"-0.28%","time":"02:06","volumn":"1.55\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.16","rise":"-0.28%","time":"02:07","volumn":"1.55\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.16","rise":"-0.27%","time":"02:08","volumn":"1.55\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.16","rise":"-0.28%","time":"02:09","volumn":"1.55\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.17","rise":"-0.27%","time":"02:10","volumn":"1.55\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.18","rise":"-0.25%","time":"02:11","volumn":"1.56\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.18","rise":"-0.25%","time":"02:12","volumn":"1.56\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.15","rise":"-0.28%","time":"02:13","volumn":"1.57\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.17","rise":"-0.26%","time":"02:14","volumn":"1.57\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.16","rise":"-0.27%","time":"02:15","volumn":"1.57\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.13","rise":"-0.31%","time":"02:16","volumn":"1.58\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.15","rise":"-0.28%","time":"02:17","volumn":"1.59\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.14","rise":"-0.30%","time":"02:18","volumn":"1.59\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.14","rise":"-0.30%","time":"02:19","volumn":"1.59\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.14","rise":"-0.29%","time":"02:20","volumn":"1.60\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.11","rise":"-0.33%","time":"02:21","volumn":"1.60\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.09","rise":"-0.35%","time":"02:22","volumn":"1.60\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.13","rise":"-0.31%","time":"02:23","volumn":"1.61\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.12","rise":"-0.32%","time":"02:24","volumn":"1.61\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.14","rise":"-0.30%","time":"02:25","volumn":"1.61\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.14","rise":"-0.30%","time":"02:26","volumn":"1.61\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.14","rise":"-0.29%","time":"02:27","volumn":"1.62\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.14","rise":"-0.29%","time":"02:28","volumn":"1.62\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.12","rise":"-0.31%","time":"02:29","volumn":"1.62\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.11","rise":"-0.33%","time":"02:30","volumn":"1.63\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.12","rise":"-0.32%","time":"02:31","volumn":"1.63\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.12","rise":"-0.32%","time":"02:32","volumn":"1.63\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.13","rise":"-0.31%","time":"02:33","volumn":"1.63\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.13","rise":"-0.31%","time":"02:34","volumn":"1.64\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.15","rise":"-0.28%","time":"02:35","volumn":"1.64\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.13","rise":"-0.31%","time":"02:36","volumn":"1.64\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.13","rise":"-0.31%","time":"02:37","volumn":"1.64\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.11","rise":"-0.33%","time":"02:38","volumn":"1.65\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.12","rise":"-0.32%","time":"02:39","volumn":"1.65\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.11","rise":"-0.33%","time":"02:40","volumn":"1.65\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.11","rise":"-0.33%","time":"02:41","volumn":"1.66\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.10","rise":"-0.34%","time":"02:42","volumn":"1.66\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.09","rise":"-0.35%","time":"02:43","volumn":"1.66\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.08","rise":"-0.36%","time":"02:44","volumn":"1.66\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.08","rise":"-0.36%","time":"02:45","volumn":"1.67\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.08","rise":"-0.36%","time":"02:46","volumn":"1.67\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.02","rise":"-0.43%","time":"02:47","volumn":"1.67\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.03","rise":"-0.41%","time":"02:48","volumn":"1.68\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.01","rise":"-0.44%","time":"02:49","volumn":"1.68\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.02","rise":"-0.43%","time":"02:50","volumn":"1.69\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.02","rise":"-0.43%","time":"02:51","volumn":"1.69\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.05","rise":"-0.39%","time":"02:52","volumn":"1.69\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.04","rise":"-0.40%","time":"02:53","volumn":"1.69\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.01","rise":"-0.44%","time":"02:54","volumn":"1.70\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.00","rise":"-0.45%","time":"02:55","volumn":"1.70\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.97","rise":"-0.49%","time":"02:56","volumn":"1.70\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.96","rise":"-0.49%","time":"02:57","volumn":"1.70\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.00","rise":"-0.45%","time":"02:58","volumn":"1.71\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.01","rise":"-0.44%","time":"02:59","volumn":"1.71\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"91.00","rise":"-0.45%","time":"03:00","volumn":"1.71\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.97","rise":"-0.48%","time":"03:01","volumn":"1.72\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.94","rise":"-0.51%","time":"03:02","volumn":"1.72\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.91","rise":"-0.55%","time":"03:03","volumn":"1.72\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.88","rise":"-0.58%","time":"03:04","volumn":"1.73\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.88","rise":"-0.58%","time":"03:05","volumn":"1.73\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.88","rise":"-0.58%","time":"03:06","volumn":"1.74\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.90","rise":"-0.56%","time":"03:07","volumn":"1.74\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.90","rise":"-0.56%","time":"03:08","volumn":"1.74\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.88","rise":"-0.59%","time":"03:09","volumn":"1.75\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.89","rise":"-0.57%","time":"03:10","volumn":"1.75\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.89","rise":"-0.57%","time":"03:11","volumn":"1.75\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.87","rise":"-0.59%","time":"03:12","volumn":"1.76\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.89","rise":"-0.57%","time":"03:13","volumn":"1.76\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.88","rise":"-0.58%","time":"03:14","volumn":"1.78\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.89","rise":"-0.57%","time":"03:15","volumn":"1.78\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.85","rise":"-0.61%","time":"03:16","volumn":"1.78\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.86","rise":"-0.60%","time":"03:17","volumn":"1.79\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.89","rise":"-0.57%","time":"03:18","volumn":"1.79\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.87","rise":"-0.59%","time":"03:19","volumn":"1.79\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.88","rise":"-0.58%","time":"03:20","volumn":"1.80\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.87","rise":"-0.59%","time":"03:21","volumn":"1.80\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.83","rise":"-0.63%","time":"03:22","volumn":"1.80\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.84","rise":"-0.62%","time":"03:23","volumn":"1.81\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.84","rise":"-0.62%","time":"03:24","volumn":"1.81\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.81","rise":"-0.65%","time":"03:25","volumn":"1.81\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.78","rise":"-0.69%","time":"03:26","volumn":"1.82\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.80","rise":"-0.67%","time":"03:27","volumn":"1.83\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.83","rise":"-0.63%","time":"03:28","volumn":"1.83\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.79","rise":"-0.68%","time":"03:29","volumn":"1.84\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.81","rise":"-0.65%","time":"03:30","volumn":"1.85\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.81","rise":"-0.66%","time":"03:31","volumn":"1.85\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.84","rise":"-0.62%","time":"03:32","volumn":"1.85\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.83","rise":"-0.64%","time":"03:33","volumn":"1.86\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.84","rise":"-0.62%","time":"03:34","volumn":"1.86\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.87","rise":"-0.59%","time":"03:35","volumn":"1.87\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.87","rise":"-0.59%","time":"03:36","volumn":"1.87\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.87","rise":"-0.59%","time":"03:37","volumn":"1.88\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.85","rise":"-0.61%","time":"03:38","volumn":"1.88\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.88","rise":"-0.58%","time":"03:39","volumn":"1.89\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.89","rise":"-0.57%","time":"03:40","volumn":"1.89\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.88","rise":"-0.58%","time":"03:41","volumn":"1.89\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.86","rise":"-0.60%","time":"03:42","volumn":"1.90\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.85","rise":"-0.61%","time":"03:43","volumn":"1.90\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.84","rise":"-0.62%","time":"03:44","volumn":"1.91\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.86","rise":"-0.61%","time":"03:45","volumn":"1.92\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.89","rise":"-0.57%","time":"03:46","volumn":"1.92\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.88","rise":"-0.59%","time":"03:47","volumn":"1.93\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.86","rise":"-0.60%","time":"03:48","volumn":"1.94\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.84","rise":"-0.62%","time":"03:49","volumn":"1.94\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.83","rise":"-0.63%","time":"03:50","volumn":"1.95\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.89","rise":"-0.57%","time":"03:51","volumn":"1.97\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.91","rise":"-0.55%","time":"03:52","volumn":"1.98\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.90","rise":"-0.56%","time":"03:53","volumn":"1.99\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.93","rise":"-0.53%","time":"03:54","volumn":"2.01\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.87","rise":"-0.59%","time":"03:55","volumn":"2.02\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.89","rise":"-0.57%","time":"03:56","volumn":"2.04\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.95","rise":"-0.50%","time":"03:57","volumn":"2.06\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.88","rise":"-0.58%","time":"03:58","volumn":"2.08\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.88","rise":"-0.58%","time":"03:59","volumn":"2.11\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"90.87","rise":"-0.59%","time":"04:00","volumn":"2.34\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u767e\u5ea6[BIDU]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_BIDU.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/BIDU.html?from=360search","volume":"233.63\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/07","2024\/06\/18"]},"cy":{"o":["155.99","139.71","123.43","107.15","90.87"]},"cyrate":{"o":["9.34%","-2.07%","-13.48%","-24.89%","-36.30%"]},"p":[{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"142.66","rise":"0","time":"07\/07","volumn":"1.98\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"142.95","rise":"0.20%","time":"07\/10","volumn":"9621.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"143.33","rise":"0.47%","time":"07\/11","volumn":"9688.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"148.83","rise":"4.32%","time":"07\/12","volumn":"2.53\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"152.31","rise":"6.76%","time":"07\/13","volumn":"2.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"149.21","rise":"4.59%","time":"07\/14","volumn":"1.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"149.66","rise":"4.91%","time":"07\/17","volumn":"1.46\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"144.23","rise":"1.10%","time":"07\/18","volumn":"2.90\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"143.70","rise":"0.73%","time":"07\/19","volumn":"1.75\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"143.03","rise":"0.26%","time":"07\/20","volumn":"9887.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"141.50","rise":"-0.81%","time":"07\/21","volumn":"1.04\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"148.73","rise":"4.25%","time":"07\/24","volumn":"3.47\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"148.73","rise":"4.25%","time":"07\/25","volumn":"1.52\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"149.57","rise":"4.84%","time":"07\/26","volumn":"1.47\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"148.03","rise":"3.76%","time":"07\/27","volumn":"1.74\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"155.36","rise":"8.90%","time":"07\/28","volumn":"2.99\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"155.99","rise":"9.34%","time":"07\/31","volumn":"2.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"153.19","rise":"7.38%","time":"08\/01","volumn":"1.60\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"146.69","rise":"2.82%","time":"08\/02","volumn":"1.76\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"149.93","rise":"5.10%","time":"08\/03","volumn":"1.22\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"148.26","rise":"3.93%","time":"08\/04","volumn":"1.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"147.00","rise":"3.04%","time":"08\/07","volumn":"2.60\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"143.92","rise":"0.88%","time":"08\/08","volumn":"1.57\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"142.93","rise":"0.19%","time":"08\/09","volumn":"1.37\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"143.80","rise":"0.80%","time":"08\/10","volumn":"1.34\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"137.91","rise":"-3.33%","time":"08\/11","volumn":"2.26\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"137.59","rise":"-3.55%","time":"08\/14","volumn":"1.36\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"135.34","rise":"-5.13%","time":"08\/15","volumn":"1.35\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"130.58","rise":"-8.47%","time":"08\/16","volumn":"2.56\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"129.87","rise":"-8.97%","time":"08\/17","volumn":"2.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"125.16","rise":"-12.27%","time":"08\/18","volumn":"2.28\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"124.92","rise":"-12.44%","time":"08\/21","volumn":"2.71\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"128.36","rise":"-10.02%","time":"08\/22","volumn":"4.97\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"132.51","rise":"-7.11%","time":"08\/23","volumn":"3.46\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"134.01","rise":"-6.06%","time":"08\/24","volumn":"3.11\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.83","rise":"-6.19%","time":"08\/25","volumn":"2.09\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"137.28","rise":"-3.77%","time":"08\/28","volumn":"2.15\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"140.71","rise":"-1.37%","time":"08\/29","volumn":"2.31\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"145.08","rise":"1.70%","time":"08\/30","volumn":"6.06\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"142.83","rise":"0.12%","time":"08\/31","volumn":"2.04\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"146.47","rise":"2.67%","time":"09\/01","volumn":"2.98\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"142.60","rise":"-0.04%","time":"09\/05","volumn":"2.33\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"141.86","rise":"-0.56%","time":"09\/06","volumn":"1.05\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.07","rise":"-3.92%","time":"09\/07","volumn":"2.59\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"135.67","rise":"-4.90%","time":"09\/08","volumn":"1.12\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"138.14","rise":"-3.17%","time":"09\/11","volumn":"1.04\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"138.05","rise":"-3.23%","time":"09\/12","volumn":"1.81\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"137.47","rise":"-3.64%","time":"09\/13","volumn":"1.62\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"137.04","rise":"-3.94%","time":"09\/14","volumn":"7704.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"135.64","rise":"-4.92%","time":"09\/15","volumn":"1.01\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"134.01","rise":"-6.06%","time":"09\/18","volumn":"1.24\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"132.52","rise":"-7.11%","time":"09\/19","volumn":"8976.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"131.18","rise":"-8.05%","time":"09\/20","volumn":"1.30\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"128.00","rise":"-10.28%","time":"09\/21","volumn":"1.98\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"132.35","rise":"-7.23%","time":"09\/22","volumn":"1.51\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"132.05","rise":"-7.44%","time":"09\/25","volumn":"8493.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"131.01","rise":"-8.17%","time":"09\/26","volumn":"1.06\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"131.53","rise":"-7.80%","time":"09\/27","volumn":"1.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"132.45","rise":"-7.16%","time":"09\/28","volumn":"1.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"134.35","rise":"-5.83%","time":"09\/29","volumn":"1.74\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"133.05","rise":"-6.74%","time":"10\/02","volumn":"1.75\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"129.17","rise":"-9.46%","time":"10\/03","volumn":"1.97\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.81","rise":"-10.41%","time":"10\/04","volumn":"1.31\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"130.10","rise":"-8.80%","time":"10\/05","volumn":"1.27\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"134.76","rise":"-5.54%","time":"10\/06","volumn":"1.69\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"133.58","rise":"-6.36%","time":"10\/09","volumn":"8795.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"134.64","rise":"-5.62%","time":"10\/10","volumn":"1.51\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"134.12","rise":"-5.99%","time":"10\/11","volumn":"1.85\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"128.12","rise":"-10.19%","time":"10\/12","volumn":"2.44\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"125.18","rise":"-12.25%","time":"10\/13","volumn":"2.46\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"124.91","rise":"-12.44%","time":"10\/16","volumn":"3.07\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"119.76","rise":"-16.05%","time":"10\/17","volumn":"4.20\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"114.71","rise":"-19.59%","time":"10\/18","volumn":"4.15\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"107.86","rise":"-24.39%","time":"10\/19","volumn":"5.81\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"106.46","rise":"-25.38%","time":"10\/20","volumn":"3.38\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"107.40","rise":"-24.72%","time":"10\/23","volumn":"2.05\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"111.43","rise":"-21.89%","time":"10\/24","volumn":"3.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"107.98","rise":"-24.31%","time":"10\/25","volumn":"1.77\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"108.64","rise":"-23.85%","time":"10\/26","volumn":"1.41\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"107.06","rise":"-24.95%","time":"10\/27","volumn":"1.67\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"106.17","rise":"-25.58%","time":"10\/30","volumn":"2.73\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"105.00","rise":"-26.40%","time":"10\/31","volumn":"1.90\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"104.97","rise":"-26.42%","time":"11\/01","volumn":"2.01\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"107.05","rise":"-24.96%","time":"11\/02","volumn":"1.68\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"109.66","rise":"-23.13%","time":"11\/03","volumn":"2.82\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"108.40","rise":"-24.02%","time":"11\/06","volumn":"1.99\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"108.01","rise":"-24.29%","time":"11\/07","volumn":"1.88\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"107.42","rise":"-24.70%","time":"11\/08","volumn":"1.49\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"105.16","rise":"-26.29%","time":"11\/09","volumn":"1.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"105.94","rise":"-25.74%","time":"11\/10","volumn":"1.66\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"107.21","rise":"-24.85%","time":"11\/13","volumn":"2.54\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"109.54","rise":"-23.22%","time":"11\/14","volumn":"2.10\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"112.84","rise":"-20.90%","time":"11\/15","volumn":"3.59\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"109.29","rise":"-23.39%","time":"11\/16","volumn":"3.13\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"108.10","rise":"-24.23%","time":"11\/17","volumn":"2.64\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"111.29","rise":"-21.99%","time":"11\/20","volumn":"3.95\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"113.42","rise":"-20.50%","time":"11\/21","volumn":"6.37\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"120.12","rise":"-15.80%","time":"11\/22","volumn":"7.16\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"123.40","rise":"-13.50%","time":"11\/24","volumn":"4.91\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"124.00","rise":"-13.08%","time":"11\/27","volumn":"4.63\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"119.63","rise":"-16.14%","time":"11\/28","volumn":"3.73\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"118.03","rise":"-17.26%","time":"11\/29","volumn":"2.59\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"118.66","rise":"-16.82%","time":"11\/30","volumn":"1.91\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"116.77","rise":"-18.15%","time":"12\/01","volumn":"2.42\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"113.70","rise":"-20.30%","time":"12\/04","volumn":"4.18\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"113.55","rise":"-20.41%","time":"12\/05","volumn":"2.41\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"113.38","rise":"-20.52%","time":"12\/06","volumn":"2.36\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"115.78","rise":"-18.84%","time":"12\/07","volumn":"2.75\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"113.45","rise":"-20.48%","time":"12\/08","volumn":"1.91\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"113.56","rise":"-20.40%","time":"12\/11","volumn":"1.93\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"113.15","rise":"-20.69%","time":"12\/12","volumn":"1.60\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"112.36","rise":"-21.24%","time":"12\/13","volumn":"2.75\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"112.91","rise":"-20.85%","time":"12\/14","volumn":"3.18\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"114.12","rise":"-20.01%","time":"12\/15","volumn":"2.31\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"112.26","rise":"-21.31%","time":"12\/18","volumn":"1.76\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"114.62","rise":"-19.66%","time":"12\/19","volumn":"2.43\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"111.23","rise":"-22.03%","time":"12\/20","volumn":"3.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"117.61","rise":"-17.56%","time":"12\/21","volumn":"3.83\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"114.74","rise":"-19.57%","time":"12\/22","volumn":"2.70\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"114.67","rise":"-19.62%","time":"12\/26","volumn":"1.58\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"114.39","rise":"-19.82%","time":"12\/27","volumn":"1.64\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"117.82","rise":"-17.41%","time":"12\/28","volumn":"2.74\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"119.09","rise":"-16.52%","time":"12\/29","volumn":"2.66\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"115.34","rise":"-19.15%","time":"01\/02","volumn":"3.01\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"117.69","rise":"-17.50%","time":"01\/03","volumn":"2.84\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"118.32","rise":"-17.06%","time":"01\/04","volumn":"2.20\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"118.15","rise":"-17.18%","time":"01\/05","volumn":"2.44\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"117.90","rise":"-17.36%","time":"01\/08","volumn":"2.58\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"116.20","rise":"-18.55%","time":"01\/09","volumn":"2.37\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"115.79","rise":"-18.83%","time":"01\/10","volumn":"1.98\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"117.32","rise":"-17.76%","time":"01\/11","volumn":"1.63\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"109.11","rise":"-23.52%","time":"01\/12","volumn":"6.44\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"104.50","rise":"-26.75%","time":"01\/16","volumn":"6.11\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"102.20","rise":"-28.36%","time":"01\/17","volumn":"4.60\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"103.64","rise":"-27.35%","time":"01\/18","volumn":"3.91\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"102.65","rise":"-28.05%","time":"01\/19","volumn":"4.81\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"99.72","rise":"-30.10%","time":"01\/22","volumn":"5.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"107.19","rise":"-24.86%","time":"01\/23","volumn":"6.23\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"110.62","rise":"-22.46%","time":"01\/24","volumn":"4.91\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"108.61","rise":"-23.87%","time":"01\/25","volumn":"2.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"107.66","rise":"-24.53%","time":"01\/26","volumn":"2.15\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"107.76","rise":"-24.46%","time":"01\/29","volumn":"2.33\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"105.29","rise":"-26.20%","time":"01\/30","volumn":"2.43\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"105.31","rise":"-26.18%","time":"01\/31","volumn":"2.00\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"104.98","rise":"-26.41%","time":"02\/01","volumn":"1.96\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"102.79","rise":"-27.95%","time":"02\/02","volumn":"2.39\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"103.61","rise":"-27.37%","time":"02\/05","volumn":"2.07\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"107.56","rise":"-24.60%","time":"02\/06","volumn":"3.68\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"105.30","rise":"-26.19%","time":"02\/07","volumn":"3.05\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"103.17","rise":"-27.68%","time":"02\/08","volumn":"1.90\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"105.69","rise":"-25.91%","time":"02\/09","volumn":"1.87\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"106.71","rise":"-25.20%","time":"02\/12","volumn":"1.75\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"103.81","rise":"-27.23%","time":"02\/13","volumn":"1.63\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"106.71","rise":"-25.20%","time":"02\/14","volumn":"2.37\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"106.84","rise":"-25.11%","time":"02\/15","volumn":"1.42\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"107.12","rise":"-24.91%","time":"02\/16","volumn":"1.95\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"105.54","rise":"-26.02%","time":"02\/20","volumn":"1.98\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"107.22","rise":"-24.84%","time":"02\/21","volumn":"2.79\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"110.59","rise":"-22.48%","time":"02\/22","volumn":"5.57\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"111.36","rise":"-21.94%","time":"02\/23","volumn":"3.83\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"110.59","rise":"-22.48%","time":"02\/26","volumn":"2.85\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"112.36","rise":"-21.24%","time":"02\/27","volumn":"6.00\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"103.31","rise":"-27.58%","time":"02\/28","volumn":"11.37\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"101.33","rise":"-28.97%","time":"02\/29","volumn":"7.47\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"104.02","rise":"-27.09%","time":"03\/01","volumn":"3.76\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"100.72","rise":"-29.40%","time":"03\/04","volumn":"4.62\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"98.25","rise":"-31.13%","time":"03\/05","volumn":"3.78\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"99.38","rise":"-30.34%","time":"03\/06","volumn":"3.78\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"97.81","rise":"-31.44%","time":"03\/07","volumn":"3.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"98.27","rise":"-31.12%","time":"03\/08","volumn":"2.32\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"101.29","rise":"-29.00%","time":"03\/11","volumn":"3.29\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"105.27","rise":"-26.21%","time":"03\/12","volumn":"4.53\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"107.89","rise":"-24.37%","time":"03\/13","volumn":"4.79\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"104.64","rise":"-26.65%","time":"03\/14","volumn":"2.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"103.86","rise":"-27.20%","time":"03\/15","volumn":"1.97\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"104.77","rise":"-26.56%","time":"03\/18","volumn":"1.67\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"104.17","rise":"-26.98%","time":"03\/19","volumn":"1.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"103.89","rise":"-27.18%","time":"03\/20","volumn":"2.43\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"101.70","rise":"-28.71%","time":"03\/21","volumn":"2.56\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.18","rise":"-28.38%","time":"03\/22","volumn":"6.10\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"105.66","rise":"-25.94%","time":"03\/25","volumn":"6.54\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.66","rise":"-27.34%","time":"03\/26","volumn":"4.04\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.99","rise":"-26.41%","time":"03\/27","volumn":"3.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"105.28","rise":"-26.20%","time":"03\/28","volumn":"3.02\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"108.44","rise":"-23.99%","time":"04\/01","volumn":"3.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"108.53","rise":"-23.92%","time":"04\/02","volumn":"2.00\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"108.32","rise":"-24.07%","time":"04\/03","volumn":"1.92\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"108.47","rise":"-23.97%","time":"04\/04","volumn":"2.42\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"106.49","rise":"-25.35%","time":"04\/05","volumn":"3.06\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"103.05","rise":"-27.77%","time":"04\/08","volumn":"4.44\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"103.50","rise":"-27.45%","time":"04\/09","volumn":"2.48\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"101.61","rise":"-28.77%","time":"04\/10","volumn":"2.90\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"102.32","rise":"-28.28%","time":"04\/11","volumn":"2.04\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"97.54","rise":"-31.63%","time":"04\/12","volumn":"5.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.21","rise":"-32.56%","time":"04\/15","volumn":"3.47\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.12","rise":"-32.62%","time":"04\/16","volumn":"3.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"94.41","rise":"-33.82%","time":"04\/17","volumn":"2.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"95.58","rise":"-33.00%","time":"04\/18","volumn":"2.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"95.05","rise":"-33.37%","time":"04\/19","volumn":"1.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"97.24","rise":"-31.84%","time":"04\/22","volumn":"2.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"98.23","rise":"-31.14%","time":"04\/23","volumn":"2.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"99.19","rise":"-30.47%","time":"04\/24","volumn":"2.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"99.90","rise":"-29.97%","time":"04\/25","volumn":"1.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"100.52","rise":"-29.54%","time":"04\/26","volumn":"4.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"106.17","rise":"-25.58%","time":"04\/29","volumn":"9.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"103.40","rise":"-27.52%","time":"04\/30","volumn":"3.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"104.32","rise":"-26.88%","time":"05\/01","volumn":"2.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"111.75","rise":"-21.67%","time":"05\/02","volumn":"6.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"113.41","rise":"-20.50%","time":"05\/03","volumn":"3.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"113.33","rise":"-20.56%","time":"05\/06","volumn":"1.88\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"110.53","rise":"-22.52%","time":"05\/07","volumn":"3.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"109.60","rise":"-23.17%","time":"05\/08","volumn":"1.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"110.87","rise":"-22.28%","time":"05\/09","volumn":"1.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.66","rise":"-23.83%","time":"05\/10","volumn":"2.81\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"111.79","rise":"-21.64%","time":"05\/13","volumn":"3.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.42","rise":"-23.30%","time":"05\/14","volumn":"2.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"110.75","rise":"-22.37%","time":"05\/15","volumn":"4.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"112.59","rise":"-21.08%","time":"05\/16","volumn":"9.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"110.58","rise":"-22.49%","time":"05\/17","volumn":"6.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"108.87","rise":"-23.69%","time":"05\/20","volumn":"2.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.14","rise":"-26.30%","time":"05\/21","volumn":"3.74\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.41","rise":"-28.21%","time":"05\/22","volumn":"3.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"101.43","rise":"-28.90%","time":"05\/23","volumn":"3.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.28","rise":"-29.71%","time":"05\/24","volumn":"2.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"99.76","rise":"-30.07%","time":"05\/28","volumn":"3.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"98.47","rise":"-30.98%","time":"05\/29","volumn":"2.29\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.91","rise":"-30.67%","time":"05\/30","volumn":"2.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.20","rise":"-31.87%","time":"05\/31","volumn":"2.83\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.67","rise":"-32.94%","time":"06\/03","volumn":"3.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"94.85","rise":"-33.51%","time":"06\/04","volumn":"2.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"97.40","rise":"-31.73%","time":"06\/05","volumn":"3.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.76","rise":"-31.47%","time":"06\/06","volumn":"2.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.89","rise":"-32.78%","time":"06\/07","volumn":"3.47\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"95.48","rise":"-33.07%","time":"06\/10","volumn":"2.70\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.94","rise":"-34.15%","time":"06\/11","volumn":"3.17\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.38","rise":"-33.84%","time":"06\/12","volumn":"2.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.99","rise":"-34.12%","time":"06\/13","volumn":"2.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"91.99","rise":"-35.52%","time":"06\/14","volumn":"3.89\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.41","rise":"-35.92%","time":"06\/17","volumn":"3.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.87","rise":"-36.30%","time":"06\/18","volumn":"2.34\u4e07"}],"points":"240"}}