{"amount":"1.55\u4ebf","changeAmount":"-1.63","close":"90.66","currentPrice":"89.03","currenttime":"2024-06-01 04:00:35","e":{"@attributes":{"datetime":"2024-06-01 04:00:35","e1":"89.03","e2":"-1.63","e3":"(-1.80%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/25","05\/28","05\/29","05\/30","05\/31"]},"cy":{"o":["95.02","93.56","92.09","90.63","89.16"]},"cyrate":{"o":["-0.01%","-1.55%","-3.09%","-4.63%","-6.17%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"95.02","rise":"0","time":"02:35","volumn":"233.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.95","rise":"-0.07%","time":"02:40","volumn":"249.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"95.01","rise":"-0.01%","time":"02:45","volumn":"220.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.81","rise":"-0.22%","time":"02:50","volumn":"204.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.56","rise":"-0.48%","time":"02:55","volumn":"227.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.57","rise":"-0.47%","time":"03:00","volumn":"325.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.72","rise":"-0.32%","time":"03:05","volumn":"196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"95.00","rise":"-0.02%","time":"03:10","volumn":"223.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.83","rise":"-0.19%","time":"03:15","volumn":"288.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.71","rise":"-0.33%","time":"03:20","volumn":"267.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.65","rise":"-0.39%","time":"03:25","volumn":"277.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.53","rise":"-0.52%","time":"03:30","volumn":"318.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.51","rise":"-0.54%","time":"03:35","volumn":"366.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.76","rise":"-0.27%","time":"03:40","volumn":"385.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.67","rise":"-0.36%","time":"03:45","volumn":"444.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.56","rise":"-0.48%","time":"03:50","volumn":"519.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.92","rise":"-0.11%","time":"03:55","volumn":"1172.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.74","rise":"-0.29%","time":"04:00","volumn":"2714.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.42","rise":"-3.79%","time":"21:35","volumn":"3090.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.13","rise":"-4.09%","time":"21:40","volumn":"885.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.90","rise":"-4.34%","time":"21:45","volumn":"1189.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.10","rise":"-4.13%","time":"21:50","volumn":"630.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.97","rise":"-4.27%","time":"21:55","volumn":"658.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.94","rise":"-4.29%","time":"22:00","volumn":"261.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.94","rise":"-4.30%","time":"22:05","volumn":"755.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.46","rise":"-3.75%","time":"22:10","volumn":"584.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.02","rise":"-4.21%","time":"22:15","volumn":"556.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.18","rise":"-4.04%","time":"22:20","volumn":"592.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.16","rise":"-4.07%","time":"22:25","volumn":"419.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.03","rise":"-4.20%","time":"22:30","volumn":"205.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.57","rise":"-4.68%","time":"22:35","volumn":"392.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.73","rise":"-4.51%","time":"22:40","volumn":"329.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.49","rise":"-4.77%","time":"22:45","volumn":"216.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.67","rise":"-4.58%","time":"22:50","volumn":"287.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.80","rise":"-4.45%","time":"22:55","volumn":"227.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.65","rise":"-4.60%","time":"23:00","volumn":"179.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.64","rise":"-4.60%","time":"23:05","volumn":"287.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.64","rise":"-4.61%","time":"23:10","volumn":"197.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.64","rise":"-4.61%","time":"23:15","volumn":"193.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.84","rise":"-4.39%","time":"23:20","volumn":"449.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.75","rise":"-4.49%","time":"23:25","volumn":"213.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.67","rise":"-4.58%","time":"23:30","volumn":"391.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.75","rise":"-4.49%","time":"23:35","volumn":"736.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.74","rise":"-4.50%","time":"23:40","volumn":"388.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.71","rise":"-4.54%","time":"23:45","volumn":"404.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.70","rise":"-4.54%","time":"23:50","volumn":"256.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.66","rise":"-4.59%","time":"23:55","volumn":"221.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.74","rise":"-4.50%","time":"00:00","volumn":"512.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.72","rise":"-4.53%","time":"00:05","volumn":"333.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"91.01","rise":"-4.22%","time":"00:10","volumn":"620.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.96","rise":"-4.27%","time":"00:15","volumn":"524.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.95","rise":"-4.28%","time":"00:20","volumn":"319.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.80","rise":"-4.44%","time":"00:25","volumn":"179.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.90","rise":"-4.34%","time":"00:30","volumn":"188.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.86","rise":"-4.38%","time":"00:35","volumn":"177.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.77","rise":"-4.47%","time":"00:40","volumn":"154.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.82","rise":"-4.42%","time":"00:45","volumn":"210.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.86","rise":"-4.37%","time":"00:50","volumn":"281.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.79","rise":"-4.45%","time":"00:55","volumn":"243.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.75","rise":"-4.49%","time":"01:00","volumn":"190.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.79","rise":"-4.45%","time":"01:05","volumn":"274.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.83","rise":"-4.41%","time":"01:10","volumn":"258.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.91","rise":"-4.33%","time":"01:15","volumn":"398.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.89","rise":"-4.35%","time":"01:20","volumn":"128.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.86","rise":"-4.38%","time":"01:25","volumn":"106.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.76","rise":"-4.48%","time":"01:30","volumn":"199.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.72","rise":"-4.53%","time":"01:35","volumn":"194.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.79","rise":"-4.45%","time":"01:40","volumn":"159.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.88","rise":"-4.36%","time":"01:45","volumn":"169.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.72","rise":"-4.53%","time":"01:50","volumn":"233.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.72","rise":"-4.53%","time":"01:55","volumn":"212.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.72","rise":"-4.52%","time":"02:00","volumn":"179.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.72","rise":"-4.53%","time":"02:05","volumn":"153.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.67","rise":"-4.58%","time":"02:10","volumn":"123.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.70","rise":"-4.55%","time":"02:15","volumn":"150.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.66","rise":"-4.59%","time":"02:20","volumn":"121.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.51","rise":"-4.75%","time":"02:25","volumn":"185.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.60","rise":"-4.65%","time":"02:30","volumn":"245.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.71","rise":"-4.53%","time":"02:35","volumn":"142.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.60","rise":"-4.65%","time":"02:40","volumn":"173.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.50","rise":"-4.76%","time":"02:45","volumn":"177.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.52","rise":"-4.74%","time":"02:50","volumn":"288.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.56","rise":"-4.69%","time":"02:55","volumn":"232.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.60","rise":"-4.65%","time":"03:00","volumn":"166.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.61","rise":"-4.64%","time":"03:05","volumn":"245.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.67","rise":"-4.58%","time":"03:10","volumn":"136.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.72","rise":"-4.53%","time":"03:15","volumn":"165.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.67","rise":"-4.58%","time":"03:20","volumn":"208.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.74","rise":"-4.50%","time":"03:25","volumn":"221.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.72","rise":"-4.53%","time":"03:30","volumn":"349.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.64","rise":"-4.61%","time":"03:35","volumn":"331.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.61","rise":"-4.65%","time":"03:40","volumn":"402.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.57","rise":"-4.68%","time":"03:45","volumn":"439.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.59","rise":"-4.66%","time":"03:50","volumn":"694.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.34","rise":"-4.93%","time":"03:55","volumn":"1398.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"90.48","rise":"-4.78%","time":"04:00","volumn":"4461.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.29","rise":"-4.98%","time":"21:35","volumn":"2245.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.41","rise":"-4.85%","time":"21:40","volumn":"1334.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.01","rise":"-5.27%","time":"21:45","volumn":"685.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.99","rise":"-5.29%","time":"21:50","volumn":"645.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.03","rise":"-5.25%","time":"21:55","volumn":"503.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.21","rise":"-5.06%","time":"22:00","volumn":"519.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.03","rise":"-5.26%","time":"22:05","volumn":"289.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.17","rise":"-5.11%","time":"22:10","volumn":"671.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.14","rise":"-5.13%","time":"22:15","volumn":"340.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.14","rise":"-5.14%","time":"22:20","volumn":"387.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.11","rise":"-5.16%","time":"22:25","volumn":"372.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.02","rise":"-5.26%","time":"22:30","volumn":"623.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.94","rise":"-5.35%","time":"22:35","volumn":"657.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.99","rise":"-5.29%","time":"22:40","volumn":"574.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.84","rise":"-5.45%","time":"22:45","volumn":"482.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.70","rise":"-5.60%","time":"22:50","volumn":"409.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.83","rise":"-5.46%","time":"22:55","volumn":"552.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.15","rise":"-5.13%","time":"23:00","volumn":"299.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.11","rise":"-5.17%","time":"23:05","volumn":"185.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.21","rise":"-5.06%","time":"23:10","volumn":"224.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.33","rise":"-4.93%","time":"23:15","volumn":"295.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.15","rise":"-5.13%","time":"23:20","volumn":"266.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.36","rise":"-4.90%","time":"23:25","volumn":"295.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.33","rise":"-4.94%","time":"23:30","volumn":"389.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.26","rise":"-5.01%","time":"23:35","volumn":"194.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.47","rise":"-4.79%","time":"23:40","volumn":"260.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.43","rise":"-4.83%","time":"23:45","volumn":"195.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.61","rise":"-4.64%","time":"23:50","volumn":"480.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.47","rise":"-4.79%","time":"23:55","volumn":"249.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.62","rise":"-4.63%","time":"00:00","volumn":"260.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.69","rise":"-4.56%","time":"00:05","volumn":"142.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.44","rise":"-4.82%","time":"00:10","volumn":"204.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.43","rise":"-4.83%","time":"00:15","volumn":"164.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.47","rise":"-4.79%","time":"00:20","volumn":"130.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.52","rise":"-4.74%","time":"00:25","volumn":"290.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.58","rise":"-4.67%","time":"00:30","volumn":"198.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.56","rise":"-4.69%","time":"00:35","volumn":"131.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.61","rise":"-4.65%","time":"00:40","volumn":"217.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.52","rise":"-4.74%","time":"00:45","volumn":"143.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.38","rise":"-4.88%","time":"00:50","volumn":"253.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.56","rise":"-4.69%","time":"00:55","volumn":"601.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.43","rise":"-4.83%","time":"01:00","volumn":"269.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.42","rise":"-4.85%","time":"01:05","volumn":"286.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.36","rise":"-4.90%","time":"01:10","volumn":"205.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.38","rise":"-4.89%","time":"01:15","volumn":"179.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.36","rise":"-4.90%","time":"01:20","volumn":"159.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.49","rise":"-4.77%","time":"01:25","volumn":"220.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.47","rise":"-4.78%","time":"01:30","volumn":"248.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.53","rise":"-4.73%","time":"01:35","volumn":"164.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.56","rise":"-4.69%","time":"01:40","volumn":"197.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.51","rise":"-4.75%","time":"01:45","volumn":"205.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.65","rise":"-4.60%","time":"01:50","volumn":"204.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.47","rise":"-4.78%","time":"01:55","volumn":"249.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.63","rise":"-4.62%","time":"02:00","volumn":"234.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.71","rise":"-4.54%","time":"02:05","volumn":"269.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.75","rise":"-4.49%","time":"02:10","volumn":"224.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.81","rise":"-4.43%","time":"02:15","volumn":"191.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.73","rise":"-4.51%","time":"02:20","volumn":"283.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.81","rise":"-4.43%","time":"02:25","volumn":"316.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.85","rise":"-4.39%","time":"02:30","volumn":"239.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.75","rise":"-4.50%","time":"02:35","volumn":"369.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.66","rise":"-4.59%","time":"02:40","volumn":"250.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.77","rise":"-4.48%","time":"02:45","volumn":"327.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.70","rise":"-4.55%","time":"02:50","volumn":"170.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.65","rise":"-4.60%","time":"02:55","volumn":"220.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.69","rise":"-4.56%","time":"03:00","volumn":"291.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.64","rise":"-4.60%","time":"03:05","volumn":"163.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.81","rise":"-4.43%","time":"03:10","volumn":"178.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.91","rise":"-4.33%","time":"03:15","volumn":"231.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.88","rise":"-4.36%","time":"03:20","volumn":"266.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.86","rise":"-4.38%","time":"03:25","volumn":"259.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.83","rise":"-4.41%","time":"03:30","volumn":"297.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.91","rise":"-4.33%","time":"03:35","volumn":"352.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.94","rise":"-4.29%","time":"03:40","volumn":"454.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.89","rise":"-4.35%","time":"03:45","volumn":"606.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.88","rise":"-4.36%","time":"03:50","volumn":"594.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"91.05","rise":"-4.18%","time":"03:55","volumn":"1199.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"91.19","rise":"-4.03%","time":"04:00","volumn":"7145.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.28","rise":"-6.04%","time":"21:35","volumn":"1301.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.16","rise":"-6.17%","time":"21:40","volumn":"465.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.33","rise":"-5.99%","time":"21:45","volumn":"359.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.28","rise":"-6.05%","time":"21:50","volumn":"252.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.24","rise":"-6.08%","time":"21:55","volumn":"168.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.43","rise":"-5.88%","time":"22:00","volumn":"268.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.50","rise":"-5.81%","time":"22:05","volumn":"227.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.47","rise":"-5.84%","time":"22:10","volumn":"354.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.38","rise":"-5.94%","time":"22:15","volumn":"223.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.34","rise":"-5.98%","time":"22:20","volumn":"165.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.36","rise":"-5.95%","time":"22:25","volumn":"137.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.47","rise":"-5.85%","time":"22:30","volumn":"143.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.43","rise":"-5.88%","time":"22:35","volumn":"167.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.41","rise":"-5.90%","time":"22:40","volumn":"116.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.39","rise":"-5.93%","time":"22:45","volumn":"116.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.52","rise":"-5.79%","time":"22:50","volumn":"109.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.38","rise":"-5.94%","time":"22:55","volumn":"242.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.47","rise":"-5.84%","time":"23:00","volumn":"199.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.46","rise":"-5.85%","time":"23:05","volumn":"88.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.41","rise":"-5.90%","time":"23:10","volumn":"161.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.44","rise":"-5.87%","time":"23:15","volumn":"150.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.39","rise":"-5.93%","time":"23:20","volumn":"103.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.50","rise":"-5.81%","time":"23:25","volumn":"156.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.49","rise":"-5.82%","time":"23:30","volumn":"101.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.48","rise":"-5.83%","time":"23:35","volumn":"271.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.57","rise":"-5.74%","time":"23:40","volumn":"133.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.47","rise":"-5.84%","time":"23:45","volumn":"107.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.42","rise":"-5.89%","time":"23:50","volumn":"81.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.48","rise":"-5.83%","time":"23:55","volumn":"96.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.57","rise":"-5.74%","time":"00:00","volumn":"143.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.50","rise":"-5.81%","time":"00:05","volumn":"64.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.50","rise":"-5.80%","time":"00:10","volumn":"123.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.49","rise":"-5.82%","time":"00:15","volumn":"50.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.51","rise":"-5.80%","time":"00:20","volumn":"131.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.52","rise":"-5.79%","time":"00:25","volumn":"153.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.53","rise":"-5.78%","time":"00:30","volumn":"68.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.53","rise":"-5.78%","time":"00:35","volumn":"147.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.56","rise":"-5.75%","time":"00:40","volumn":"108.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.48","rise":"-5.83%","time":"00:45","volumn":"65.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.49","rise":"-5.82%","time":"00:50","volumn":"98.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.72","rise":"-5.58%","time":"00:55","volumn":"164.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.91","rise":"-5.38%","time":"01:00","volumn":"100.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.02","rise":"-5.27%","time":"01:05","volumn":"108.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.92","rise":"-5.37%","time":"01:10","volumn":"160.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.83","rise":"-5.46%","time":"01:15","volumn":"168.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.92","rise":"-5.37%","time":"01:20","volumn":"372.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.05","rise":"-5.23%","time":"01:25","volumn":"262.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.02","rise":"-5.26%","time":"01:30","volumn":"307.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.04","rise":"-5.24%","time":"01:35","volumn":"989.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.93","rise":"-5.36%","time":"01:40","volumn":"161.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.03","rise":"-5.26%","time":"01:45","volumn":"233.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.01","rise":"-5.27%","time":"01:50","volumn":"83.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.06","rise":"-5.23%","time":"01:55","volumn":"314.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.96","rise":"-5.33%","time":"02:00","volumn":"207.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.86","rise":"-5.43%","time":"02:05","volumn":"75.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.81","rise":"-5.49%","time":"02:10","volumn":"89.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.71","rise":"-5.59%","time":"02:15","volumn":"74.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.72","rise":"-5.58%","time":"02:20","volumn":"91.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.71","rise":"-5.59%","time":"02:25","volumn":"78.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.64","rise":"-5.66%","time":"02:30","volumn":"109.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.59","rise":"-5.71%","time":"02:35","volumn":"85.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.58","rise":"-5.73%","time":"02:40","volumn":"117.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.65","rise":"-5.65%","time":"02:45","volumn":"117.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.54","rise":"-5.77%","time":"02:50","volumn":"128.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.58","rise":"-5.73%","time":"02:55","volumn":"139.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.61","rise":"-5.69%","time":"03:00","volumn":"106.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.57","rise":"-5.74%","time":"03:05","volumn":"103.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.63","rise":"-5.67%","time":"03:10","volumn":"130.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.69","rise":"-5.61%","time":"03:15","volumn":"122.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.65","rise":"-5.65%","time":"03:20","volumn":"146.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.64","rise":"-5.66%","time":"03:25","volumn":"155.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.66","rise":"-5.64%","time":"03:30","volumn":"153.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.60","rise":"-5.70%","time":"03:35","volumn":"170.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.66","rise":"-5.64%","time":"03:40","volumn":"116.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.62","rise":"-5.68%","time":"03:45","volumn":"135.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.67","rise":"-5.63%","time":"03:50","volumn":"269.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.56","rise":"-5.74%","time":"03:55","volumn":"716.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.56","rise":"-5.75%","time":"04:00","volumn":"2273.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.92","rise":"-5.37%","time":"21:35","volumn":"449.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.23","rise":"-5.04%","time":"21:40","volumn":"575.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.23","rise":"-5.04%","time":"21:45","volumn":"397.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.44","rise":"-4.82%","time":"21:50","volumn":"353.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.35","rise":"-4.91%","time":"21:55","volumn":"181.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.15","rise":"-5.13%","time":"22:00","volumn":"216.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.28","rise":"-4.99%","time":"22:05","volumn":"143.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.12","rise":"-5.16%","time":"22:10","volumn":"116.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.13","rise":"-5.15%","time":"22:15","volumn":"139.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.09","rise":"-5.19%","time":"22:20","volumn":"99.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.15","rise":"-5.13%","time":"22:25","volumn":"103.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.23","rise":"-5.04%","time":"22:30","volumn":"196.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.13","rise":"-5.15%","time":"22:35","volumn":"146.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.25","rise":"-5.02%","time":"22:40","volumn":"186.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.33","rise":"-4.94%","time":"22:45","volumn":"160.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.23","rise":"-5.04%","time":"22:50","volumn":"84.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.37","rise":"-4.89%","time":"22:55","volumn":"109.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.40","rise":"-4.86%","time":"23:00","volumn":"576.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.44","rise":"-4.83%","time":"23:05","volumn":"152.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.33","rise":"-4.93%","time":"23:10","volumn":"81.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.43","rise":"-4.83%","time":"23:15","volumn":"148.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.38","rise":"-4.88%","time":"23:20","volumn":"139.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.46","rise":"-4.80%","time":"23:25","volumn":"99.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.66","rise":"-4.59%","time":"23:30","volumn":"275.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.74","rise":"-4.50%","time":"23:35","volumn":"269.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.49","rise":"-4.77%","time":"23:40","volumn":"152.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.47","rise":"-4.79%","time":"23:45","volumn":"137.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.29","rise":"-4.98%","time":"23:50","volumn":"144.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.23","rise":"-5.04%","time":"23:55","volumn":"141.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.10","rise":"-5.18%","time":"00:00","volumn":"110.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.27","rise":"-5.00%","time":"00:05","volumn":"142.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.42","rise":"-4.84%","time":"00:10","volumn":"100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.43","rise":"-4.83%","time":"00:15","volumn":"52.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.58","rise":"-4.67%","time":"00:20","volumn":"60.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.51","rise":"-4.75%","time":"00:25","volumn":"49.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.51","rise":"-4.75%","time":"00:30","volumn":"47.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.49","rise":"-4.77%","time":"00:35","volumn":"54.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.50","rise":"-4.76%","time":"00:40","volumn":"49.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.49","rise":"-4.77%","time":"00:45","volumn":"72.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.46","rise":"-4.80%","time":"00:50","volumn":"47.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.51","rise":"-4.75%","time":"00:55","volumn":"64.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.46","rise":"-4.80%","time":"01:00","volumn":"77.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.53","rise":"-4.73%","time":"01:05","volumn":"82.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.49","rise":"-4.77%","time":"01:10","volumn":"75.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.63","rise":"-4.62%","time":"01:15","volumn":"64.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.67","rise":"-4.57%","time":"01:20","volumn":"79.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.80","rise":"-4.44%","time":"01:25","volumn":"74.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.87","rise":"-4.37%","time":"01:30","volumn":"59.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.83","rise":"-4.41%","time":"01:35","volumn":"145.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.97","rise":"-4.27%","time":"01:40","volumn":"105.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.88","rise":"-4.36%","time":"01:45","volumn":"137.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.97","rise":"-4.26%","time":"01:50","volumn":"151.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.97","rise":"-4.26%","time":"01:55","volumn":"106.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.95","rise":"-4.28%","time":"02:00","volumn":"116.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.95","rise":"-4.28%","time":"02:05","volumn":"124.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.88","rise":"-4.36%","time":"02:10","volumn":"109.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.92","rise":"-4.31%","time":"02:15","volumn":"113.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.89","rise":"-4.35%","time":"02:20","volumn":"120.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.84","rise":"-4.40%","time":"02:25","volumn":"123.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.85","rise":"-4.39%","time":"02:30","volumn":"228.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.94","rise":"-4.29%","time":"02:35","volumn":"284.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.89","rise":"-4.35%","time":"02:40","volumn":"125.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.89","rise":"-4.34%","time":"02:45","volumn":"155.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.84","rise":"-4.39%","time":"02:50","volumn":"124.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.71","rise":"-4.54%","time":"02:55","volumn":"127.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.83","rise":"-4.41%","time":"03:00","volumn":"151.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.72","rise":"-4.53%","time":"03:05","volumn":"160.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.77","rise":"-4.47%","time":"03:10","volumn":"89.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.75","rise":"-4.49%","time":"03:15","volumn":"146.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.80","rise":"-4.44%","time":"03:20","volumn":"189.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.80","rise":"-4.44%","time":"03:25","volumn":"199.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.70","rise":"-4.55%","time":"03:30","volumn":"180.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.64","rise":"-4.61%","time":"03:35","volumn":"179.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.82","rise":"-4.42%","time":"03:40","volumn":"216.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.75","rise":"-4.49%","time":"03:45","volumn":"263.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.65","rise":"-4.60%","time":"03:50","volumn":"330.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.65","rise":"-4.60%","time":"03:55","volumn":"614.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.66","rise":"-4.59%","time":"04:00","volumn":"4778.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.33","ratio":"1.53%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.14","ratio":"0.87%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.53","ratio":"-0.00%"}],"marketCapitalization":"573.79\u4ebf","maxPrice":"89.78","minPrice":"88.51","monthlyTendency":{"cx":{"o":["2024\/05\/02","2024\/05\/30"]},"cy":{"o":["104.97","101.12","97.27","93.41","89.56"]},"cyrate":{"o":["6.08%","2.19%","-1.70%","-5.60%","-9.49%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"98.95","rise":"0","time":"05\/02","volumn":"2.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"103.02","rise":"4.11%","time":"05\/03","volumn":"2.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"101.86","rise":"2.94%","time":"05\/06","volumn":"2.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.93","rise":"-2.04%","time":"05\/07","volumn":"2.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.63","rise":"-2.34%","time":"05\/08","volumn":"1.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"98.49","rise":"-0.46%","time":"05\/09","volumn":"1.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"98.53","rise":"-0.42%","time":"05\/10","volumn":"7726.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"99.49","rise":"0.55%","time":"05\/13","volumn":"2.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.64","rise":"-0.31%","time":"05\/14","volumn":"1.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.76","rise":"-0.19%","time":"05\/15","volumn":"1.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"104.21","rise":"5.32%","time":"05\/16","volumn":"1.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.97","rise":"6.08%","time":"05\/17","volumn":"1.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"104.73","rise":"5.84%","time":"05\/20","volumn":"1.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"98.90","rise":"-0.05%","time":"05\/21","volumn":"2.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"98.36","rise":"-0.60%","time":"05\/22","volumn":"1.62\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"94.74","rise":"-4.25%","time":"05\/23","volumn":"2.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.48","rise":"-8.56%","time":"05\/24","volumn":"3.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"91.19","rise":"-7.84%","time":"05\/28","volumn":"3.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.56","rise":"-9.49%","time":"05\/29","volumn":"1.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.66","rise":"-8.38%","time":"05\/30","volumn":"1.72\u4e07"}],"points":"20"},"open":"89.00","priceChangeRatio":"-1.80%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7f51\u6613","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["89.75","89.44","89.13","88.82","88.51"]},"cyrate":{"o":["-1.00%","-1.35%","-1.69%","-2.03%","-2.37%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.90","rise":"-1.94%","time":"21:31","volumn":"501.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.09","rise":"-1.73%","time":"21:32","volumn":"694.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.18","rise":"-1.63%","time":"21:33","volumn":"771.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.34","rise":"-1.46%","time":"21:34","volumn":"1036.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.42","rise":"-1.36%","time":"21:35","volumn":"1165.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.44","rise":"-1.35%","time":"21:36","volumn":"1204.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.56","rise":"-1.21%","time":"21:37","volumn":"1243.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.30","rise":"-1.50%","time":"21:38","volumn":"1291.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.27","rise":"-1.53%","time":"21:39","volumn":"1333.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.24","rise":"-1.57%","time":"21:40","volumn":"1358.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.28","rise":"-1.52%","time":"21:41","volumn":"1392.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.15","rise":"-1.67%","time":"21:42","volumn":"1621.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.19","rise":"-1.62%","time":"21:43","volumn":"1744.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.15","rise":"-1.67%","time":"21:44","volumn":"1820.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.15","rise":"-1.67%","time":"21:45","volumn":"1900.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.29","rise":"-1.51%","time":"21:46","volumn":"1987.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.18","rise":"-1.63%","time":"21:47","volumn":"2029.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.26","rise":"-1.54%","time":"21:48","volumn":"2058.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.28","rise":"-1.52%","time":"21:49","volumn":"2070.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.25","rise":"-1.56%","time":"21:50","volumn":"2113.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.31","rise":"-1.49%","time":"21:51","volumn":"2156.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.31","rise":"-1.48%","time":"21:52","volumn":"2211.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.38","rise":"-1.42%","time":"21:53","volumn":"2241.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.33","rise":"-1.47%","time":"21:54","volumn":"2260.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.37","rise":"-1.42%","time":"21:55","volumn":"2289.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.30","rise":"-1.50%","time":"21:56","volumn":"2351.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.20","rise":"-1.61%","time":"21:57","volumn":"2743.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.30","rise":"-1.50%","time":"21:58","volumn":"2776.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.31","rise":"-1.49%","time":"21:59","volumn":"2799.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.33","rise":"-1.47%","time":"22:00","volumn":"2808.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.45","rise":"-1.33%","time":"22:01","volumn":"2910.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.44","rise":"-1.35%","time":"22:02","volumn":"2955.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.47","rise":"-1.32%","time":"22:03","volumn":"3047.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.51","rise":"-1.27%","time":"22:04","volumn":"3104.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.53","rise":"-1.25%","time":"22:05","volumn":"3163.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.54","rise":"-1.24%","time":"22:06","volumn":"3177.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.55","rise":"-1.22%","time":"22:07","volumn":"3200.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.48","rise":"-1.30%","time":"22:08","volumn":"3218.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.54","rise":"-1.24%","time":"22:09","volumn":"3249.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.64","rise":"-1.13%","time":"22:10","volumn":"3266.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.70","rise":"-1.05%","time":"22:11","volumn":"3374.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.75","rise":"-1.00%","time":"22:12","volumn":"3385.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.74","rise":"-1.01%","time":"22:13","volumn":"3558.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.57","rise":"-1.20%","time":"22:14","volumn":"3592.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.46","rise":"-1.32%","time":"22:15","volumn":"3612.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.44","rise":"-1.35%","time":"22:16","volumn":"3627.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.45","rise":"-1.33%","time":"22:17","volumn":"3654.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.46","rise":"-1.32%","time":"22:18","volumn":"3662.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.48","rise":"-1.30%","time":"22:19","volumn":"3705.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.48","rise":"-1.30%","time":"22:20","volumn":"3719.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.49","rise":"-1.29%","time":"22:21","volumn":"3779.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.45","rise":"-1.34%","time":"22:22","volumn":"3787.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.39","rise":"-1.41%","time":"22:23","volumn":"3824.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.28","rise":"-1.52%","time":"22:24","volumn":"3859.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.22","rise":"-1.58%","time":"22:25","volumn":"3886.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.20","rise":"-1.60%","time":"22:26","volumn":"4476.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.14","rise":"-1.67%","time":"22:27","volumn":"4503.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.11","rise":"-1.71%","time":"22:28","volumn":"4535.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.11","rise":"-1.71%","time":"22:29","volumn":"4574.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.05","rise":"-1.78%","time":"22:30","volumn":"4603.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.01","rise":"-1.82%","time":"22:31","volumn":"4631.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.03","rise":"-1.80%","time":"22:32","volumn":"4654.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.14","rise":"-1.68%","time":"22:33","volumn":"4801.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.13","rise":"-1.69%","time":"22:34","volumn":"4830.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.11","rise":"-1.72%","time":"22:35","volumn":"4857.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.14","rise":"-1.67%","time":"22:36","volumn":"4901.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.09","rise":"-1.73%","time":"22:37","volumn":"4960.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.06","rise":"-1.76%","time":"22:38","volumn":"5041.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.11","rise":"-1.71%","time":"22:39","volumn":"5081.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.14","rise":"-1.67%","time":"22:40","volumn":"5116.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.22","rise":"-1.59%","time":"22:41","volumn":"5163.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.18","rise":"-1.63%","time":"22:42","volumn":"5210.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.16","rise":"-1.65%","time":"22:43","volumn":"5238.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.10","rise":"-1.72%","time":"22:44","volumn":"5281.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.03","rise":"-1.80%","time":"22:45","volumn":"5309.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.05","rise":"-1.78%","time":"22:46","volumn":"5331.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.06","rise":"-1.77%","time":"22:47","volumn":"5387.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.04","rise":"-1.79%","time":"22:48","volumn":"5394.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.00","rise":"-1.83%","time":"22:49","volumn":"5417.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.04","rise":"-1.79%","time":"22:50","volumn":"5450.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.02","rise":"-1.81%","time":"22:51","volumn":"5469.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.05","rise":"-1.78%","time":"22:52","volumn":"5477.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.03","rise":"-1.80%","time":"22:53","volumn":"5532.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.98","rise":"-1.85%","time":"22:54","volumn":"5563.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.00","rise":"-1.83%","time":"22:55","volumn":"5577.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.13","rise":"-1.69%","time":"22:56","volumn":"5653.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.18","rise":"-1.63%","time":"22:57","volumn":"5708.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.03","rise":"-1.80%","time":"22:58","volumn":"5755.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.07","rise":"-1.75%","time":"22:59","volumn":"5766.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.05","rise":"-1.78%","time":"23:00","volumn":"5783.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.03","rise":"-1.80%","time":"23:01","volumn":"5795.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.97","rise":"-1.86%","time":"23:02","volumn":"5831.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.97","rise":"-1.87%","time":"23:03","volumn":"5844.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.97","rise":"-1.86%","time":"23:04","volumn":"5865.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.89","rise":"-1.95%","time":"23:05","volumn":"5888.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.87","rise":"-1.97%","time":"23:06","volumn":"5906.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.86","rise":"-1.99%","time":"23:07","volumn":"5920.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.86","rise":"-1.99%","time":"23:08","volumn":"5930.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.81","rise":"-2.04%","time":"23:09","volumn":"5958.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.83","rise":"-2.01%","time":"23:10","volumn":"5983.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.81","rise":"-2.04%","time":"23:11","volumn":"6006.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.76","rise":"-2.10%","time":"23:12","volumn":"6055.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.76","rise":"-2.10%","time":"23:13","volumn":"6060.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.77","rise":"-2.08%","time":"23:14","volumn":"6084.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.75","rise":"-2.11%","time":"23:15","volumn":"6101.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.66","rise":"-2.21%","time":"23:16","volumn":"6141.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.64","rise":"-2.22%","time":"23:17","volumn":"6247.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.67","rise":"-2.20%","time":"23:18","volumn":"6251.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.68","rise":"-2.18%","time":"23:19","volumn":"6275.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.73","rise":"-2.13%","time":"23:20","volumn":"6298.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.72","rise":"-2.15%","time":"23:21","volumn":"6306.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.73","rise":"-2.13%","time":"23:22","volumn":"6310.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.68","rise":"-2.18%","time":"23:23","volumn":"6362.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.67","rise":"-2.20%","time":"23:24","volumn":"6381.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.66","rise":"-2.21%","time":"23:25","volumn":"6395.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.56","rise":"-2.31%","time":"23:26","volumn":"6457.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.53","rise":"-2.35%","time":"23:27","volumn":"6478.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.51","rise":"-2.37%","time":"23:28","volumn":"6496.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.56","rise":"-2.32%","time":"23:29","volumn":"6547.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.60","rise":"-2.27%","time":"23:30","volumn":"6639.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.61","rise":"-2.27%","time":"23:31","volumn":"6667.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.58","rise":"-2.29%","time":"23:32","volumn":"6676.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.58","rise":"-2.29%","time":"23:33","volumn":"6681.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.59","rise":"-2.28%","time":"23:34","volumn":"6690.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.58","rise":"-2.29%","time":"23:35","volumn":"6713.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.64","rise":"-2.23%","time":"23:36","volumn":"6743.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.66","rise":"-2.21%","time":"23:37","volumn":"6759.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.69","rise":"-2.18%","time":"23:38","volumn":"6776.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.64","rise":"-2.22%","time":"23:39","volumn":"6810.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.64","rise":"-2.23%","time":"23:40","volumn":"6819.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.63","rise":"-2.24%","time":"23:41","volumn":"6825.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.56","rise":"-2.31%","time":"23:42","volumn":"6941.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.62","rise":"-2.24%","time":"23:43","volumn":"6949.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.73","rise":"-2.12%","time":"23:44","volumn":"6980.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.72","rise":"-2.14%","time":"23:45","volumn":"7003.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.72","rise":"-2.14%","time":"23:46","volumn":"7030.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.75","rise":"-2.11%","time":"23:47","volumn":"7039.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.78","rise":"-2.08%","time":"23:48","volumn":"7067.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.85","rise":"-2.00%","time":"23:49","volumn":"7109.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.90","rise":"-1.94%","time":"23:50","volumn":"7129.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.01","rise":"-1.82%","time":"23:51","volumn":"7150.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.02","rise":"-1.81%","time":"23:52","volumn":"7191.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.05","rise":"-1.78%","time":"23:53","volumn":"7224.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.11","rise":"-1.71%","time":"23:54","volumn":"7231.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.09","rise":"-1.73%","time":"23:55","volumn":"7243.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.06","rise":"-1.76%","time":"23:56","volumn":"7250.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.06","rise":"-1.76%","time":"23:57","volumn":"7269.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.06","rise":"-1.76%","time":"23:58","volumn":"7270.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"89.08","rise":"-1.75%","time":"23:59","volumn":"7328.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.06","rise":"-1.76%","time":"00:00","volumn":"7333.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.04","rise":"-1.79%","time":"00:01","volumn":"7348.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.05","rise":"-1.78%","time":"00:02","volumn":"7351.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.05","rise":"-1.78%","time":"00:03","volumn":"7355.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.03","rise":"-1.80%","time":"00:04","volumn":"7369.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.89","rise":"-1.95%","time":"00:05","volumn":"7382.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.91","rise":"-1.93%","time":"00:06","volumn":"7385.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.82","rise":"-2.03%","time":"00:07","volumn":"7397.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.85","rise":"-2.00%","time":"00:08","volumn":"7404.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.86","rise":"-1.99%","time":"00:09","volumn":"7419.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.85","rise":"-2.00%","time":"00:10","volumn":"7438.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.82","rise":"-2.03%","time":"00:11","volumn":"7450.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.80","rise":"-2.05%","time":"00:12","volumn":"7466.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.80","rise":"-2.05%","time":"00:13","volumn":"7470.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.69","rise":"-2.17%","time":"00:14","volumn":"7477.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.77","rise":"-2.08%","time":"00:15","volumn":"7511.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.77","rise":"-2.08%","time":"00:16","volumn":"7527.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.76","rise":"-2.10%","time":"00:17","volumn":"7534.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.81","rise":"-2.05%","time":"00:18","volumn":"7564.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.79","rise":"-2.07%","time":"00:19","volumn":"7575.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.79","rise":"-2.06%","time":"00:20","volumn":"7590.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.81","rise":"-2.04%","time":"00:21","volumn":"7597.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.80","rise":"-2.05%","time":"00:22","volumn":"7602.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.85","rise":"-2.00%","time":"00:23","volumn":"7615.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.81","rise":"-2.04%","time":"00:24","volumn":"7629.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.81","rise":"-2.04%","time":"00:25","volumn":"7631.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.81","rise":"-2.04%","time":"00:26","volumn":"7648.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.81","rise":"-2.05%","time":"00:27","volumn":"7666.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.82","rise":"-2.03%","time":"00:28","volumn":"7668.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.84","rise":"-2.01%","time":"00:29","volumn":"7673.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.81","rise":"-2.04%","time":"00:30","volumn":"7685.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.84","rise":"-2.00%","time":"00:31","volumn":"7708.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.84","rise":"-2.00%","time":"00:32","volumn":"7708.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.85","rise":"-2.00%","time":"00:33","volumn":"7726.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.87","rise":"-1.97%","time":"00:34","volumn":"7730.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.90","rise":"-1.94%","time":"00:35","volumn":"7751.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.92","rise":"-1.92%","time":"00:36","volumn":"7771.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.94","rise":"-1.90%","time":"00:37","volumn":"7779.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.91","rise":"-1.93%","time":"00:38","volumn":"7793.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.96","rise":"-1.88%","time":"00:39","volumn":"7814.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.01","rise":"-1.82%","time":"00:40","volumn":"7834.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.02","rise":"-1.81%","time":"00:41","volumn":"7840.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.05","rise":"-1.78%","time":"00:42","volumn":"7844.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.05","rise":"-1.78%","time":"00:43","volumn":"7857.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.03","rise":"-1.80%","time":"00:44","volumn":"7866.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.02","rise":"-1.81%","time":"00:45","volumn":"7869.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.00","rise":"-1.83%","time":"00:46","volumn":"7892.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.00","rise":"-1.84%","time":"00:47","volumn":"7899.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.96","rise":"-1.88%","time":"00:48","volumn":"7906.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.95","rise":"-1.89%","time":"00:49","volumn":"7911.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.95","rise":"-1.88%","time":"00:50","volumn":"7916.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.94","rise":"-1.90%","time":"00:51","volumn":"7952.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.95","rise":"-1.88%","time":"00:52","volumn":"7962.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.99","rise":"-1.84%","time":"00:53","volumn":"7978.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.99","rise":"-1.84%","time":"00:54","volumn":"7979.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.01","rise":"-1.82%","time":"00:55","volumn":"7983.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.04","rise":"-1.79%","time":"00:56","volumn":"7999.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.03","rise":"-1.79%","time":"00:57","volumn":"8001.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.03","rise":"-1.79%","time":"00:58","volumn":"8008.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.02","rise":"-1.81%","time":"00:59","volumn":"8050.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.02","rise":"-1.81%","time":"01:00","volumn":"8051.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.08","rise":"-1.74%","time":"01:01","volumn":"8061.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.09","rise":"-1.73%","time":"01:02","volumn":"8091.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.07","rise":"-1.75%","time":"01:03","volumn":"8100.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.08","rise":"-1.75%","time":"01:04","volumn":"8107.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.08","rise":"-1.75%","time":"01:05","volumn":"8108.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.06","rise":"-1.77%","time":"01:06","volumn":"8117.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.06","rise":"-1.77%","time":"01:07","volumn":"8117.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.06","rise":"-1.77%","time":"01:08","volumn":"8119.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.08","rise":"-1.75%","time":"01:09","volumn":"8125.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.09","rise":"-1.73%","time":"01:10","volumn":"8131.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.08","rise":"-1.74%","time":"01:11","volumn":"8147.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.08","rise":"-1.74%","time":"01:12","volumn":"8147.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.11","rise":"-1.71%","time":"01:13","volumn":"8156.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.09","rise":"-1.73%","time":"01:14","volumn":"8179.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.09","rise":"-1.73%","time":"01:15","volumn":"8181.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.10","rise":"-1.72%","time":"01:16","volumn":"8185.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.14","rise":"-1.68%","time":"01:17","volumn":"8222.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.15","rise":"-1.67%","time":"01:18","volumn":"8232.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.15","rise":"-1.67%","time":"01:19","volumn":"8244.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.12","rise":"-1.70%","time":"01:20","volumn":"8252.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.12","rise":"-1.70%","time":"01:21","volumn":"8256.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.04","rise":"-1.79%","time":"01:22","volumn":"8275.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.04","rise":"-1.79%","time":"01:23","volumn":"8277.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.11","rise":"-1.71%","time":"01:24","volumn":"8291.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.12","rise":"-1.70%","time":"01:25","volumn":"8299.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.12","rise":"-1.69%","time":"01:26","volumn":"8302.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.12","rise":"-1.70%","time":"01:27","volumn":"8341.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.12","rise":"-1.70%","time":"01:28","volumn":"8348.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.12","rise":"-1.70%","time":"01:29","volumn":"8350.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.10","rise":"-1.72%","time":"01:30","volumn":"8361.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.06","rise":"-1.76%","time":"01:31","volumn":"8369.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.20","rise":"-1.61%","time":"01:32","volumn":"8417.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.16","rise":"-1.65%","time":"01:33","volumn":"8430.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.13","rise":"-1.69%","time":"01:34","volumn":"8443.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.12","rise":"-1.70%","time":"01:35","volumn":"8457.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.12","rise":"-1.69%","time":"01:36","volumn":"8458.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.07","rise":"-1.75%","time":"01:37","volumn":"8469.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.08","rise":"-1.74%","time":"01:38","volumn":"8481.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.07","rise":"-1.75%","time":"01:39","volumn":"8488.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.07","rise":"-1.75%","time":"01:40","volumn":"8498.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.05","rise":"-1.78%","time":"01:41","volumn":"8503.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.01","rise":"-1.82%","time":"01:42","volumn":"8510.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.02","rise":"-1.81%","time":"01:43","volumn":"8534.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.04","rise":"-1.79%","time":"01:44","volumn":"8541.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.04","rise":"-1.79%","time":"01:45","volumn":"8554.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.05","rise":"-1.78%","time":"01:46","volumn":"8557.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.00","rise":"-1.83%","time":"01:47","volumn":"8618.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.99","rise":"-1.84%","time":"01:48","volumn":"8630.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.96","rise":"-1.88%","time":"01:49","volumn":"8636.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.96","rise":"-1.88%","time":"01:50","volumn":"8638.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.00","rise":"-1.83%","time":"01:51","volumn":"8650.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.98","rise":"-1.85%","time":"01:52","volumn":"8670.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.92","rise":"-1.92%","time":"01:53","volumn":"8689.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.93","rise":"-1.91%","time":"01:54","volumn":"8693.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.93","rise":"-1.91%","time":"01:55","volumn":"8696.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.97","rise":"-1.86%","time":"01:56","volumn":"8715.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.97","rise":"-1.86%","time":"01:57","volumn":"8717.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.97","rise":"-1.86%","time":"01:58","volumn":"8720.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.92","rise":"-1.92%","time":"01:59","volumn":"8738.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.92","rise":"-1.92%","time":"02:00","volumn":"8742.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.95","rise":"-1.89%","time":"02:01","volumn":"8749.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.98","rise":"-1.85%","time":"02:02","volumn":"8769.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.97","rise":"-1.86%","time":"02:03","volumn":"8789.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.97","rise":"-1.86%","time":"02:04","volumn":"8793.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.97","rise":"-1.86%","time":"02:05","volumn":"8797.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.98","rise":"-1.85%","time":"02:06","volumn":"8801.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.99","rise":"-1.84%","time":"02:07","volumn":"8822.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.02","rise":"-1.81%","time":"02:08","volumn":"8844.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.04","rise":"-1.79%","time":"02:09","volumn":"8858.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.04","rise":"-1.79%","time":"02:10","volumn":"8875.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.07","rise":"-1.75%","time":"02:11","volumn":"8885.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.03","rise":"-1.80%","time":"02:12","volumn":"8918.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.02","rise":"-1.81%","time":"02:13","volumn":"8926.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.04","rise":"-1.79%","time":"02:14","volumn":"8928.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.03","rise":"-1.79%","time":"02:15","volumn":"8934.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.00","rise":"-1.84%","time":"02:16","volumn":"8968.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.00","rise":"-1.83%","time":"02:17","volumn":"8971.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.01","rise":"-1.82%","time":"02:18","volumn":"8975.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.02","rise":"-1.81%","time":"02:19","volumn":"8989.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.07","rise":"-1.75%","time":"02:20","volumn":"9003.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.09","rise":"-1.73%","time":"02:21","volumn":"9014.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.09","rise":"-1.73%","time":"02:22","volumn":"9035.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.13","rise":"-1.69%","time":"02:23","volumn":"9053.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.11","rise":"-1.70%","time":"02:24","volumn":"9056.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.13","rise":"-1.69%","time":"02:25","volumn":"9061.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.11","rise":"-1.71%","time":"02:26","volumn":"9067.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.10","rise":"-1.72%","time":"02:27","volumn":"9085.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.09","rise":"-1.73%","time":"02:28","volumn":"9094.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.11","rise":"-1.71%","time":"02:29","volumn":"9101.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.12","rise":"-1.70%","time":"02:30","volumn":"9113.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.12","rise":"-1.70%","time":"02:31","volumn":"9143.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.11","rise":"-1.71%","time":"02:32","volumn":"9155.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.14","rise":"-1.68%","time":"02:33","volumn":"9172.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.14","rise":"-1.68%","time":"02:34","volumn":"9176.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.16","rise":"-1.65%","time":"02:35","volumn":"9195.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.19","rise":"-1.62%","time":"02:36","volumn":"9213.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.16","rise":"-1.65%","time":"02:37","volumn":"9245.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.16","rise":"-1.65%","time":"02:38","volumn":"9250.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.16","rise":"-1.65%","time":"02:39","volumn":"9255.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.11","rise":"-1.71%","time":"02:40","volumn":"9262.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.19","rise":"-1.62%","time":"02:41","volumn":"9288.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.20","rise":"-1.60%","time":"02:42","volumn":"9291.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.22","rise":"-1.59%","time":"02:43","volumn":"9306.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.17","rise":"-1.64%","time":"02:44","volumn":"9363.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.18","rise":"-1.63%","time":"02:45","volumn":"9366.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.18","rise":"-1.63%","time":"02:46","volumn":"9368.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.17","rise":"-1.64%","time":"02:47","volumn":"9373.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.14","rise":"-1.68%","time":"02:48","volumn":"9399.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.08","rise":"-1.74%","time":"02:49","volumn":"9418.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.08","rise":"-1.74%","time":"02:50","volumn":"9423.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.04","rise":"-1.79%","time":"02:51","volumn":"9432.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.04","rise":"-1.79%","time":"02:52","volumn":"9435.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.07","rise":"-1.75%","time":"02:53","volumn":"9448.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.07","rise":"-1.75%","time":"02:54","volumn":"9451.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.07","rise":"-1.75%","time":"02:55","volumn":"9471.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.08","rise":"-1.75%","time":"02:56","volumn":"9482.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.11","rise":"-1.71%","time":"02:57","volumn":"9539.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.11","rise":"-1.71%","time":"02:58","volumn":"9543.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.14","rise":"-1.67%","time":"02:59","volumn":"9551.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.16","rise":"-1.66%","time":"03:00","volumn":"9564.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.14","rise":"-1.68%","time":"03:01","volumn":"9569.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.16","rise":"-1.65%","time":"03:02","volumn":"9586.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.14","rise":"-1.68%","time":"03:03","volumn":"9613.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.11","rise":"-1.70%","time":"03:04","volumn":"9623.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.12","rise":"-1.70%","time":"03:05","volumn":"9634.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.14","rise":"-1.68%","time":"03:06","volumn":"9640.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.15","rise":"-1.67%","time":"03:07","volumn":"9648.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.16","rise":"-1.65%","time":"03:08","volumn":"9668.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.19","rise":"-1.62%","time":"03:09","volumn":"9697.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.20","rise":"-1.61%","time":"03:10","volumn":"9707.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.21","rise":"-1.60%","time":"03:11","volumn":"9716.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.19","rise":"-1.62%","time":"03:12","volumn":"9721.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.20","rise":"-1.61%","time":"03:13","volumn":"9750.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.20","rise":"-1.61%","time":"03:14","volumn":"9764.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.20","rise":"-1.61%","time":"03:15","volumn":"9769.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.19","rise":"-1.62%","time":"03:16","volumn":"9785.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.20","rise":"-1.61%","time":"03:17","volumn":"9796.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.19","rise":"-1.62%","time":"03:18","volumn":"9801.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.20","rise":"-1.61%","time":"03:19","volumn":"9817.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.21","rise":"-1.60%","time":"03:20","volumn":"9822.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.23","rise":"-1.58%","time":"03:21","volumn":"9835.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.21","rise":"-1.60%","time":"03:22","volumn":"9867.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.20","rise":"-1.61%","time":"03:23","volumn":"9881.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.22","rise":"-1.59%","time":"03:24","volumn":"9909.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.24","rise":"-1.57%","time":"03:25","volumn":"9933.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.27","rise":"-1.53%","time":"03:26","volumn":"9950.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.25","rise":"-1.56%","time":"03:27","volumn":"9986.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.26","rise":"-1.54%","time":"03:28","volumn":"9997.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.25","rise":"-1.56%","time":"03:29","volumn":"1.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.16","rise":"-1.65%","time":"03:30","volumn":"1.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.16","rise":"-1.65%","time":"03:31","volumn":"1.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.11","rise":"-1.71%","time":"03:32","volumn":"1.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.04","rise":"-1.79%","time":"03:33","volumn":"1.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.04","rise":"-1.79%","time":"03:34","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.08","rise":"-1.74%","time":"03:35","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.07","rise":"-1.75%","time":"03:36","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.02","rise":"-1.81%","time":"03:37","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.03","rise":"-1.80%","time":"03:38","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.04","rise":"-1.79%","time":"03:39","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.09","rise":"-1.73%","time":"03:40","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.10","rise":"-1.72%","time":"03:41","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.11","rise":"-1.71%","time":"03:42","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.12","rise":"-1.70%","time":"03:43","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.14","rise":"-1.68%","time":"03:44","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.13","rise":"-1.69%","time":"03:45","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.22","rise":"-1.59%","time":"03:46","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.27","rise":"-1.53%","time":"03:47","volumn":"1.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.33","rise":"-1.47%","time":"03:48","volumn":"1.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.38","rise":"-1.41%","time":"03:49","volumn":"1.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.31","rise":"-1.49%","time":"03:50","volumn":"1.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.25","rise":"-1.56%","time":"03:51","volumn":"1.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.40","rise":"-1.39%","time":"03:52","volumn":"1.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.27","rise":"-1.53%","time":"03:53","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.21","rise":"-1.60%","time":"03:54","volumn":"1.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.06","rise":"-1.76%","time":"03:55","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.91","rise":"-1.93%","time":"03:56","volumn":"1.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"88.91","rise":"-1.93%","time":"03:57","volumn":"1.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.02","rise":"-1.81%","time":"03:58","volumn":"1.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.10","rise":"-1.72%","time":"03:59","volumn":"1.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"89.03","rise":"-1.80%","time":"04:00","volumn":"1.74\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7f51\u6613[NTES]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_NTES.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/NTES.html?from=360search","volume":"173.54\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/16","2024\/05\/30"]},"cy":{"o":["116.90","109.31","101.72","94.14","86.55"]},"cyrate":{"o":["21.32%","13.45%","5.58%","-2.30%","-10.17%"]},"p":[{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"96.35","rise":"0","time":"06\/16","volumn":"1.37\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"93.15","rise":"-3.32%","time":"06\/20","volumn":"9465.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"92.88","rise":"-3.60%","time":"06\/21","volumn":"6702.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"92.38","rise":"-4.12%","time":"06\/22","volumn":"1.00\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"90.97","rise":"-5.58%","time":"06\/23","volumn":"6425.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"90.40","rise":"-6.18%","time":"06\/26","volumn":"6405.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"94.74","rise":"-1.67%","time":"06\/27","volumn":"2.78\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"94.04","rise":"-2.40%","time":"06\/28","volumn":"1.51\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"95.89","rise":"-0.48%","time":"06\/29","volumn":"1.41\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"94.59","rise":"-1.83%","time":"06\/30","volumn":"1.43\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"97.21","rise":"0.89%","time":"07\/03","volumn":"7657.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"96.03","rise":"-0.33%","time":"07\/05","volumn":"7338.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"93.68","rise":"-2.77%","time":"07\/06","volumn":"8740.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"94.35","rise":"-2.08%","time":"07\/07","volumn":"9601.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"95.26","rise":"-1.13%","time":"07\/10","volumn":"7621.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"96.55","rise":"0.21%","time":"07\/11","volumn":"8505.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"100.70","rise":"4.51%","time":"07\/12","volumn":"1.55\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"102.85","rise":"6.75%","time":"07\/13","volumn":"1.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"103.24","rise":"7.15%","time":"07\/14","volumn":"1.57\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"104.12","rise":"8.06%","time":"07\/17","volumn":"9582.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"101.15","rise":"4.98%","time":"07\/18","volumn":"1.12\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"100.81","rise":"4.63%","time":"07\/19","volumn":"8906.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"100.39","rise":"4.19%","time":"07\/20","volumn":"8481.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"100.11","rise":"3.90%","time":"07\/21","volumn":"1.29\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"103.48","rise":"7.40%","time":"07\/24","volumn":"1.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"104.09","rise":"8.03%","time":"07\/25","volumn":"1.33\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"106.89","rise":"10.94%","time":"07\/26","volumn":"9393.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"104.90","rise":"8.87%","time":"07\/27","volumn":"6061.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"106.40","rise":"10.43%","time":"07\/28","volumn":"1.13\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"106.64","rise":"10.68%","time":"07\/31","volumn":"7377.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"107.57","rise":"11.65%","time":"08\/01","volumn":"6440.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"104.71","rise":"8.68%","time":"08\/02","volumn":"7962.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"106.77","rise":"10.81%","time":"08\/03","volumn":"6321.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"106.43","rise":"10.46%","time":"08\/04","volumn":"9512.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"106.10","rise":"10.12%","time":"08\/07","volumn":"6085.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"104.85","rise":"8.82%","time":"08\/08","volumn":"7115.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"105.30","rise":"9.29%","time":"08\/09","volumn":"7862.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"105.15","rise":"9.13%","time":"08\/10","volumn":"1.10\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"100.96","rise":"4.78%","time":"08\/11","volumn":"1.02\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"100.92","rise":"4.74%","time":"08\/14","volumn":"7049.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"100.57","rise":"4.38%","time":"08\/15","volumn":"5805.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"99.43","rise":"3.20%","time":"08\/16","volumn":"5481.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"99.34","rise":"3.10%","time":"08\/17","volumn":"1.10\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"96.19","rise":"-0.17%","time":"08\/18","volumn":"9160.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"98.30","rise":"2.02%","time":"08\/21","volumn":"8764.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"99.76","rise":"3.54%","time":"08\/22","volumn":"7871.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"100.54","rise":"4.35%","time":"08\/23","volumn":"8126.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"96.49","rise":"0.15%","time":"08\/24","volumn":"1.70\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"96.66","rise":"0.32%","time":"08\/25","volumn":"1.01\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"101.43","rise":"5.27%","time":"08\/28","volumn":"1.28\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"102.81","rise":"6.70%","time":"08\/29","volumn":"1.11\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"101.94","rise":"5.80%","time":"08\/30","volumn":"5279.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"101.38","rise":"5.22%","time":"08\/31","volumn":"1.27\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"102.35","rise":"6.23%","time":"09\/01","volumn":"1.61\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"99.30","rise":"3.06%","time":"09\/05","volumn":"1.20\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"98.12","rise":"1.84%","time":"09\/06","volumn":"7400.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"96.37","rise":"0.02%","time":"09\/07","volumn":"8771.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"96.83","rise":"0.49%","time":"09\/08","volumn":"7407.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"99.84","rise":"3.62%","time":"09\/11","volumn":"8620.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"99.99","rise":"3.77%","time":"09\/12","volumn":"7249.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"99.55","rise":"3.32%","time":"09\/13","volumn":"6687.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"100.19","rise":"3.98%","time":"09\/14","volumn":"7370.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"99.93","rise":"3.71%","time":"09\/15","volumn":"7224.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"99.86","rise":"3.64%","time":"09\/18","volumn":"8460.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"99.75","rise":"3.52%","time":"09\/19","volumn":"4296.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"96.76","rise":"0.42%","time":"09\/20","volumn":"6444.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"95.23","rise":"-1.17%","time":"09\/21","volumn":"7226.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"100.27","rise":"4.06%","time":"09\/22","volumn":"1.31\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"99.25","rise":"3.00%","time":"09\/25","volumn":"9068.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"98.59","rise":"2.32%","time":"09\/26","volumn":"3842.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"97.36","rise":"1.04%","time":"09\/27","volumn":"6382.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"97.00","rise":"0.67%","time":"09\/28","volumn":"6991.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"98.59","rise":"2.32%","time":"09\/29","volumn":"1.11\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"98.12","rise":"1.83%","time":"10\/02","volumn":"3264.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"97.25","rise":"0.93%","time":"10\/03","volumn":"6195.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"97.60","rise":"1.29%","time":"10\/04","volumn":"6712.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"97.66","rise":"1.35%","time":"10\/05","volumn":"5511.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"99.37","rise":"3.13%","time":"10\/06","volumn":"1.17\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"102.51","rise":"6.39%","time":"10\/09","volumn":"1.14\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"104.85","rise":"8.82%","time":"10\/10","volumn":"1.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"107.21","rise":"11.27%","time":"10\/11","volumn":"1.24\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"105.65","rise":"9.65%","time":"10\/12","volumn":"8546.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"103.93","rise":"7.86%","time":"10\/13","volumn":"7143.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"104.57","rise":"8.53%","time":"10\/16","volumn":"7920.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"102.20","rise":"6.07%","time":"10\/17","volumn":"8796.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"102.48","rise":"6.36%","time":"10\/18","volumn":"1.01\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"101.18","rise":"5.01%","time":"10\/19","volumn":"9511.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"99.05","rise":"2.80%","time":"10\/20","volumn":"6856.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"99.30","rise":"3.06%","time":"10\/23","volumn":"1.26\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"104.43","rise":"8.38%","time":"10\/24","volumn":"1.15\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"103.34","rise":"7.25%","time":"10\/25","volumn":"7382.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"103.51","rise":"7.43%","time":"10\/26","volumn":"5124.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"105.21","rise":"9.19%","time":"10\/27","volumn":"9594.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"106.28","rise":"10.30%","time":"10\/30","volumn":"1.18\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"105.35","rise":"9.34%","time":"10\/31","volumn":"1.65\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"106.78","rise":"10.82%","time":"11\/01","volumn":"9591.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"108.19","rise":"12.28%","time":"11\/02","volumn":"8411.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"111.15","rise":"15.36%","time":"11\/03","volumn":"1.32\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"109.99","rise":"14.15%","time":"11\/06","volumn":"7354.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"110.25","rise":"14.42%","time":"11\/07","volumn":"7057.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"110.55","rise":"14.73%","time":"11\/08","volumn":"5153.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"111.40","rise":"15.61%","time":"11\/09","volumn":"8532.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"112.31","rise":"16.56%","time":"11\/10","volumn":"5921.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"113.56","rise":"17.86%","time":"11\/13","volumn":"8373.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"112.71","rise":"16.97%","time":"11\/14","volumn":"1.34\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"113.51","rise":"17.80%","time":"11\/15","volumn":"1.78\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"110.78","rise":"14.97%","time":"11\/16","volumn":"2.77\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"115.57","rise":"19.94%","time":"11\/17","volumn":"2.06\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"116.90","rise":"21.32%","time":"11\/20","volumn":"1.21\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"114.91","rise":"19.26%","time":"11\/21","volumn":"1.01\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"115.19","rise":"19.55%","time":"11\/22","volumn":"8597.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"113.84","rise":"18.15%","time":"11\/24","volumn":"1.57\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"112.73","rise":"17.00%","time":"11\/27","volumn":"1.60\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"112.64","rise":"16.90%","time":"11\/28","volumn":"1.04\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"112.05","rise":"16.29%","time":"11\/29","volumn":"7716.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"112.40","rise":"16.66%","time":"11\/30","volumn":"1.26\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"108.30","rise":"12.40%","time":"12\/01","volumn":"1.97\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"103.10","rise":"7.01%","time":"12\/04","volumn":"1.99\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"101.65","rise":"5.50%","time":"12\/05","volumn":"2.59\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"101.48","rise":"5.32%","time":"12\/06","volumn":"1.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"103.68","rise":"7.61%","time":"12\/07","volumn":"2.02\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"103.46","rise":"7.38%","time":"12\/08","volumn":"1.10\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"103.94","rise":"7.88%","time":"12\/11","volumn":"1.74\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"105.59","rise":"9.59%","time":"12\/12","volumn":"8892.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"105.85","rise":"9.86%","time":"12\/13","volumn":"1.23\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"103.36","rise":"7.28%","time":"12\/14","volumn":"1.88\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"101.81","rise":"5.67%","time":"12\/15","volumn":"1.98\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"101.83","rise":"5.69%","time":"12\/18","volumn":"1.07\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"102.14","rise":"6.01%","time":"12\/19","volumn":"1.16\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"100.98","rise":"4.81%","time":"12\/20","volumn":"1.28\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"103.33","rise":"7.24%","time":"12\/21","volumn":"1.16\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"86.56","rise":"-10.17%","time":"12\/22","volumn":"21.19\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"91.12","rise":"-5.43%","time":"12\/26","volumn":"8.06\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"86.55","rise":"-10.17%","time":"12\/27","volumn":"7.49\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"88.22","rise":"-8.44%","time":"12\/28","volumn":"3.37\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"92.08","rise":"-4.43%","time":"12\/29","volumn":"5.09\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"91.39","rise":"-5.15%","time":"01\/02","volumn":"3.10\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"95.13","rise":"-1.27%","time":"01\/03","volumn":"3.16\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"94.79","rise":"-1.62%","time":"01\/04","volumn":"2.11\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"90.11","rise":"-6.48%","time":"01\/05","volumn":"3.15\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"89.03","rise":"-7.60%","time":"01\/08","volumn":"2.82\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"88.36","rise":"-8.29%","time":"01\/09","volumn":"1.60\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"87.88","rise":"-8.79%","time":"01\/10","volumn":"1.25\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"89.34","rise":"-7.28%","time":"01\/11","volumn":"1.61\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"89.98","rise":"-6.61%","time":"01\/12","volumn":"1.13\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"88.47","rise":"-8.18%","time":"01\/16","volumn":"2.89\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"87.29","rise":"-9.40%","time":"01\/17","volumn":"3.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"88.36","rise":"-8.29%","time":"01\/18","volumn":"2.32\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"90.62","rise":"-5.95%","time":"01\/19","volumn":"3.34\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"89.82","rise":"-6.78%","time":"01\/22","volumn":"2.73\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"96.96","rise":"0.63%","time":"01\/23","volumn":"3.64\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"99.14","rise":"2.90%","time":"01\/24","volumn":"3.30\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"102.42","rise":"6.30%","time":"01\/25","volumn":"2.67\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"101.18","rise":"5.01%","time":"01\/26","volumn":"1.34\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"98.21","rise":"1.93%","time":"01\/29","volumn":"2.31\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"96.48","rise":"0.13%","time":"01\/30","volumn":"1.43\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"96.56","rise":"0.22%","time":"01\/31","volumn":"1.34\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"99.82","rise":"3.60%","time":"02\/01","volumn":"1.28\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"97.75","rise":"1.45%","time":"02\/02","volumn":"1.18\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"99.59","rise":"3.36%","time":"02\/05","volumn":"1.31\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"106.29","rise":"10.31%","time":"02\/06","volumn":"2.50\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"105.26","rise":"9.25%","time":"02\/07","volumn":"1.03\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"103.61","rise":"7.54%","time":"02\/08","volumn":"1.10\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"105.54","rise":"9.54%","time":"02\/09","volumn":"6115.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"106.97","rise":"11.02%","time":"02\/12","volumn":"1.40\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"103.52","rise":"7.44%","time":"02\/13","volumn":"1.06\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"106.49","rise":"10.52%","time":"02\/14","volumn":"7458.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"106.71","rise":"10.75%","time":"02\/15","volumn":"9236.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"106.68","rise":"10.72%","time":"02\/16","volumn":"7692.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"106.56","rise":"10.60%","time":"02\/20","volumn":"1.62\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"105.81","rise":"9.82%","time":"02\/21","volumn":"1.18\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"107.76","rise":"11.84%","time":"02\/22","volumn":"1.16\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"107.57","rise":"11.65%","time":"02\/23","volumn":"7151.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"106.40","rise":"10.43%","time":"02\/26","volumn":"1.02\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"112.06","rise":"16.31%","time":"02\/27","volumn":"2.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"111.20","rise":"15.41%","time":"02\/28","volumn":"1.66\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"106.84","rise":"10.89%","time":"02\/29","volumn":"3.56\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"109.41","rise":"13.55%","time":"03\/01","volumn":"1.56\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"107.80","rise":"11.88%","time":"03\/04","volumn":"2.59\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"104.86","rise":"8.83%","time":"03\/05","volumn":"1.62\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"102.50","rise":"6.38%","time":"03\/06","volumn":"4.02\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"104.78","rise":"8.75%","time":"03\/07","volumn":"1.35\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"104.85","rise":"8.82%","time":"03\/08","volumn":"1.58\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"106.43","rise":"10.46%","time":"03\/11","volumn":"1.37\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"107.84","rise":"11.93%","time":"03\/12","volumn":"1.66\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"109.93","rise":"14.09%","time":"03\/13","volumn":"1.49\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"107.53","rise":"11.60%","time":"03\/14","volumn":"1.09\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"106.93","rise":"10.98%","time":"03\/15","volumn":"1.57\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"105.76","rise":"9.77%","time":"03\/18","volumn":"1.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"105.50","rise":"9.50%","time":"03\/19","volumn":"7623.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"107.41","rise":"11.48%","time":"03\/20","volumn":"9171.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"106.84","rise":"10.89%","time":"03\/21","volumn":"9073.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"105.52","rise":"9.52%","time":"03\/22","volumn":"5710.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"103.52","rise":"7.44%","time":"03\/25","volumn":"9643.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.16","rise":"8.11%","time":"03\/26","volumn":"1.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.69","rise":"7.62%","time":"03\/27","volumn":"8472.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.47","rise":"7.39%","time":"03\/28","volumn":"1.73\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"98.71","rise":"2.45%","time":"04\/01","volumn":"3.09\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"96.85","rise":"0.52%","time":"04\/02","volumn":"1.71\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"96.75","rise":"0.41%","time":"04\/03","volumn":"1.21\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"96.07","rise":"-0.29%","time":"04\/04","volumn":"9127.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"96.80","rise":"0.47%","time":"04\/05","volumn":"1.11\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"96.97","rise":"0.64%","time":"04\/08","volumn":"1.09\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"100.62","rise":"4.43%","time":"04\/09","volumn":"2.17\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"99.50","rise":"3.27%","time":"04\/10","volumn":"1.06\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"97.15","rise":"0.83%","time":"04\/11","volumn":"1.68\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.15","rise":"-4.36%","time":"04\/12","volumn":"2.66\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"92.17","rise":"-4.34%","time":"04\/15","volumn":"1.65\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"90.42","rise":"-6.15%","time":"04\/16","volumn":"1.86\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.94","rise":"-6.65%","time":"04\/17","volumn":"1.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"92.50","rise":"-4.00%","time":"04\/18","volumn":"2.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"93.51","rise":"-2.95%","time":"04\/19","volumn":"1.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"94.88","rise":"-1.53%","time":"04\/22","volumn":"1.51\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"93.07","rise":"-3.40%","time":"04\/23","volumn":"1.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"94.02","rise":"-2.42%","time":"04\/24","volumn":"9058.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"94.12","rise":"-2.31%","time":"04\/25","volumn":"5471.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"95.99","rise":"-0.37%","time":"04\/26","volumn":"1.19\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"96.63","rise":"0.29%","time":"04\/29","volumn":"1.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"93.47","rise":"-2.99%","time":"04\/30","volumn":"1.15\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"94.02","rise":"-2.42%","time":"05\/01","volumn":"6775.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"98.95","rise":"2.70%","time":"05\/02","volumn":"2.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"103.02","rise":"6.92%","time":"05\/03","volumn":"2.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"101.86","rise":"5.72%","time":"05\/06","volumn":"2.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.93","rise":"0.60%","time":"05\/07","volumn":"2.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.63","rise":"0.29%","time":"05\/08","volumn":"1.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"98.49","rise":"2.22%","time":"05\/09","volumn":"1.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"98.53","rise":"2.26%","time":"05\/10","volumn":"7726.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"99.49","rise":"3.26%","time":"05\/13","volumn":"2.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.64","rise":"2.38%","time":"05\/14","volumn":"1.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.76","rise":"2.50%","time":"05\/15","volumn":"1.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"104.21","rise":"8.16%","time":"05\/16","volumn":"1.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.97","rise":"8.95%","time":"05\/17","volumn":"1.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"104.73","rise":"8.70%","time":"05\/20","volumn":"1.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"98.90","rise":"2.65%","time":"05\/21","volumn":"2.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"98.36","rise":"2.09%","time":"05\/22","volumn":"1.62\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"94.74","rise":"-1.67%","time":"05\/23","volumn":"2.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.48","rise":"-6.09%","time":"05\/24","volumn":"3.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"91.19","rise":"-5.36%","time":"05\/28","volumn":"3.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"89.56","rise":"-7.05%","time":"05\/29","volumn":"1.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"90.66","rise":"-5.91%","time":"05\/30","volumn":"1.72\u4e07"}],"points":"240"}}