{"amount":"3.60\u4ebf","changeAmount":"-2.00","close":"93.99","currentPrice":"91.99","currenttime":"2024-06-15 04:01:00","e":{"@attributes":{"datetime":"2024-06-15 04:01:00","e1":"91.99","e2":"-2.00","e3":"(-2.13%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/11","06\/12","06\/13","06\/14","06\/15"]},"cy":{"o":["96.31","95.20","94.08","92.97","91.86"]},"cyrate":{"o":["0.61%","-0.56%","-1.72%","-2.88%","-4.05%"]},"p":[{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.73","rise":"0","time":"02:35","volumn":"172.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.75","rise":"0.02%","time":"02:40","volumn":"309.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.92","rise":"0.20%","time":"02:45","volumn":"420.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.88","rise":"0.16%","time":"02:50","volumn":"223.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.86","rise":"0.14%","time":"02:55","volumn":"164.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.80","rise":"0.07%","time":"03:00","volumn":"155.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.80","rise":"0.07%","time":"03:05","volumn":"182.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.79","rise":"0.06%","time":"03:10","volumn":"237.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.75","rise":"0.02%","time":"03:15","volumn":"205.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.75","rise":"0.02%","time":"03:20","volumn":"158.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.60","rise":"-0.14%","time":"03:25","volumn":"145.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.59","rise":"-0.14%","time":"03:30","volumn":"152.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.59","rise":"-0.15%","time":"03:35","volumn":"326.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.66","rise":"-0.07%","time":"03:40","volumn":"282.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.66","rise":"-0.08%","time":"03:45","volumn":"410.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.48","rise":"-0.26%","time":"03:50","volumn":"428.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.49","rise":"-0.25%","time":"03:55","volumn":"846.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.48","rise":"-0.26%","time":"04:00","volumn":"2151.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"94.93","rise":"-0.84%","time":"21:35","volumn":"1185.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"94.66","rise":"-1.12%","time":"21:40","volumn":"831.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"94.72","rise":"-1.06%","time":"21:45","volumn":"413.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"94.41","rise":"-1.37%","time":"21:50","volumn":"731.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"94.54","rise":"-1.24%","time":"21:55","volumn":"384.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"94.50","rise":"-1.28%","time":"22:00","volumn":"268.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"94.40","rise":"-1.39%","time":"22:05","volumn":"772.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"94.45","rise":"-1.34%","time":"22:10","volumn":"185.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"94.32","rise":"-1.47%","time":"22:15","volumn":"538.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"94.31","rise":"-1.48%","time":"22:20","volumn":"334.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"94.27","rise":"-1.53%","time":"22:25","volumn":"327.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"94.22","rise":"-1.57%","time":"22:30","volumn":"798.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"94.17","rise":"-1.63%","time":"22:35","volumn":"551.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"94.20","rise":"-1.59%","time":"22:40","volumn":"302.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"94.11","rise":"-1.69%","time":"22:45","volumn":"917.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"94.13","rise":"-1.67%","time":"22:50","volumn":"331.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"94.03","rise":"-1.78%","time":"22:55","volumn":"251.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.92","rise":"-1.89%","time":"23:00","volumn":"957.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.92","rise":"-1.89%","time":"23:05","volumn":"406.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.77","rise":"-2.05%","time":"23:10","volumn":"502.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.73","rise":"-2.09%","time":"23:15","volumn":"530.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.74","rise":"-2.08%","time":"23:20","volumn":"305.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.80","rise":"-2.02%","time":"23:25","volumn":"324.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.87","rise":"-1.94%","time":"23:30","volumn":"518.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.71","rise":"-2.11%","time":"23:35","volumn":"354.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.73","rise":"-2.08%","time":"23:40","volumn":"313.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.74","rise":"-2.08%","time":"23:45","volumn":"245.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.42","rise":"-2.41%","time":"23:50","volumn":"1312.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.51","rise":"-2.32%","time":"23:55","volumn":"371.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.55","rise":"-2.28%","time":"00:00","volumn":"336.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.61","rise":"-2.21%","time":"00:05","volumn":"296.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.71","rise":"-2.11%","time":"00:10","volumn":"206.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.74","rise":"-2.08%","time":"00:15","volumn":"142.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.62","rise":"-2.20%","time":"00:20","volumn":"342.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.56","rise":"-2.27%","time":"00:25","volumn":"181.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.55","rise":"-2.28%","time":"00:30","volumn":"226.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.62","rise":"-2.20%","time":"00:35","volumn":"238.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.65","rise":"-2.17%","time":"00:40","volumn":"275.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.78","rise":"-2.03%","time":"00:45","volumn":"148.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.73","rise":"-2.09%","time":"00:50","volumn":"121.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.71","rise":"-2.11%","time":"00:55","volumn":"179.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.71","rise":"-2.12%","time":"01:00","volumn":"225.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.86","rise":"-1.95%","time":"01:05","volumn":"202.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.86","rise":"-1.95%","time":"01:10","volumn":"178.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.84","rise":"-1.97%","time":"01:15","volumn":"120.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.87","rise":"-1.94%","time":"01:20","volumn":"86.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.81","rise":"-2.01%","time":"01:25","volumn":"174.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.78","rise":"-2.03%","time":"01:30","volumn":"269.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.84","rise":"-1.97%","time":"01:35","volumn":"106.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.86","rise":"-1.95%","time":"01:40","volumn":"171.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.89","rise":"-1.93%","time":"01:45","volumn":"2265.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.82","rise":"-2.00%","time":"01:50","volumn":"145.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.87","rise":"-1.94%","time":"01:55","volumn":"95.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.89","rise":"-1.92%","time":"02:00","volumn":"166.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.95","rise":"-1.86%","time":"02:05","volumn":"262.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.87","rise":"-1.94%","time":"02:10","volumn":"127.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.95","rise":"-1.86%","time":"02:15","volumn":"251.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.98","rise":"-1.83%","time":"02:20","volumn":"158.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.98","rise":"-1.82%","time":"02:25","volumn":"246.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.99","rise":"-1.82%","time":"02:30","volumn":"156.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.96","rise":"-1.85%","time":"02:35","volumn":"205.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.95","rise":"-1.86%","time":"02:40","volumn":"127.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.92","rise":"-1.89%","time":"02:45","volumn":"106.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.00","rise":"-1.81%","time":"02:50","volumn":"156.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.90","rise":"-1.91%","time":"02:55","volumn":"172.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.94","rise":"-1.88%","time":"03:00","volumn":"161.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.89","rise":"-1.92%","time":"03:05","volumn":"308.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.85","rise":"-1.96%","time":"03:10","volumn":"271.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.81","rise":"-2.00%","time":"03:15","volumn":"306.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.82","rise":"-2.00%","time":"03:20","volumn":"295.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.83","rise":"-1.98%","time":"03:25","volumn":"292.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.77","rise":"-2.05%","time":"03:30","volumn":"251.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.74","rise":"-2.08%","time":"03:35","volumn":"296.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.76","rise":"-2.06%","time":"03:40","volumn":"420.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.73","rise":"-2.08%","time":"03:45","volumn":"422.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.88","rise":"-1.93%","time":"03:50","volumn":"730.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.91","rise":"-1.91%","time":"03:55","volumn":"1028.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.94","rise":"-1.86%","time":"04:00","volumn":"2791.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.31","rise":"-1.48%","time":"21:35","volumn":"1695.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.24","rise":"-1.55%","time":"21:40","volumn":"860.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.38","rise":"-1.42%","time":"21:45","volumn":"404.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.11","rise":"-1.69%","time":"21:50","volumn":"380.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.25","rise":"-1.55%","time":"21:55","volumn":"296.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.37","rise":"-1.42%","time":"22:00","volumn":"647.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.92","rise":"-1.89%","time":"22:05","volumn":"491.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.58","rise":"-2.25%","time":"22:10","volumn":"822.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.91","rise":"-1.90%","time":"22:15","volumn":"653.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.09","rise":"-1.71%","time":"22:20","volumn":"776.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.13","rise":"-1.67%","time":"22:25","volumn":"498.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.00","rise":"-1.81%","time":"22:30","volumn":"221.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.19","rise":"-1.61%","time":"22:35","volumn":"350.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.34","rise":"-1.45%","time":"22:40","volumn":"254.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.39","rise":"-1.40%","time":"22:45","volumn":"363.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.44","rise":"-1.34%","time":"22:50","volumn":"729.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.52","rise":"-1.26%","time":"22:55","volumn":"444.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.50","rise":"-1.28%","time":"23:00","volumn":"472.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.44","rise":"-1.35%","time":"23:05","volumn":"171.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.45","rise":"-1.34%","time":"23:10","volumn":"187.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.45","rise":"-1.33%","time":"23:15","volumn":"227.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.52","rise":"-1.26%","time":"23:20","volumn":"176.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.43","rise":"-1.36%","time":"23:25","volumn":"192.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.49","rise":"-1.30%","time":"23:30","volumn":"195.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.47","rise":"-1.31%","time":"23:35","volumn":"173.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.72","rise":"-1.06%","time":"23:40","volumn":"197.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.70","rise":"-1.08%","time":"23:45","volumn":"139.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.50","rise":"-1.28%","time":"23:50","volumn":"182.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.45","rise":"-1.34%","time":"23:55","volumn":"160.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.50","rise":"-1.28%","time":"00:00","volumn":"198.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.50","rise":"-1.28%","time":"00:05","volumn":"73.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.55","rise":"-1.23%","time":"00:10","volumn":"174.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.44","rise":"-1.35%","time":"00:15","volumn":"103.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.44","rise":"-1.34%","time":"00:20","volumn":"163.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.47","rise":"-1.32%","time":"00:25","volumn":"233.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.43","rise":"-1.36%","time":"00:30","volumn":"194.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.46","rise":"-1.33%","time":"00:35","volumn":"113.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.56","rise":"-1.22%","time":"00:40","volumn":"152.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.61","rise":"-1.18%","time":"00:45","volumn":"144.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.61","rise":"-1.17%","time":"00:50","volumn":"178.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.63","rise":"-1.15%","time":"00:55","volumn":"156.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.69","rise":"-1.09%","time":"01:00","volumn":"125.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.63","rise":"-1.15%","time":"01:05","volumn":"118.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.65","rise":"-1.13%","time":"01:10","volumn":"97.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.70","rise":"-1.08%","time":"01:15","volumn":"120.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.69","rise":"-1.09%","time":"01:20","volumn":"92.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.57","rise":"-1.21%","time":"01:25","volumn":"69.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.61","rise":"-1.17%","time":"01:30","volumn":"162.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.58","rise":"-1.20%","time":"01:35","volumn":"128.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.65","rise":"-1.13%","time":"01:40","volumn":"92.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.64","rise":"-1.14%","time":"01:45","volumn":"128.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.68","rise":"-1.10%","time":"01:50","volumn":"95.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.67","rise":"-1.11%","time":"01:55","volumn":"82.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.63","rise":"-1.15%","time":"02:00","volumn":"126.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.46","rise":"-1.33%","time":"02:05","volumn":"376.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.53","rise":"-1.25%","time":"02:10","volumn":"299.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.47","rise":"-1.32%","time":"02:15","volumn":"192.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.47","rise":"-1.32%","time":"02:20","volumn":"146.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.44","rise":"-1.35%","time":"02:25","volumn":"122.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.42","rise":"-1.37%","time":"02:30","volumn":"119.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.41","rise":"-1.38%","time":"02:35","volumn":"367.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.50","rise":"-1.28%","time":"02:40","volumn":"318.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.33","rise":"-1.46%","time":"02:45","volumn":"320.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.30","rise":"-1.50%","time":"02:50","volumn":"311.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.36","rise":"-1.44%","time":"02:55","volumn":"265.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.35","rise":"-1.44%","time":"03:00","volumn":"175.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.40","rise":"-1.39%","time":"03:05","volumn":"132.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.40","rise":"-1.39%","time":"03:10","volumn":"249.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.44","rise":"-1.35%","time":"03:15","volumn":"264.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.46","rise":"-1.33%","time":"03:20","volumn":"146.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.35","rise":"-1.44%","time":"03:25","volumn":"225.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.27","rise":"-1.53%","time":"03:30","volumn":"373.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.29","rise":"-1.50%","time":"03:35","volumn":"504.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.31","rise":"-1.49%","time":"03:40","volumn":"351.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.35","rise":"-1.44%","time":"03:45","volumn":"310.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.39","rise":"-1.40%","time":"03:50","volumn":"395.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.39","rise":"-1.40%","time":"03:55","volumn":"565.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.38","rise":"-1.41%","time":"04:00","volumn":"2455.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"96.18","rise":"0.47%","time":"21:35","volumn":"3831.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"96.31","rise":"0.61%","time":"21:40","volumn":"1373.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.89","rise":"0.17%","time":"21:45","volumn":"1408.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"96.28","rise":"0.57%","time":"21:50","volumn":"916.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.99","rise":"0.27%","time":"21:55","volumn":"493.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.90","rise":"0.18%","time":"22:00","volumn":"355.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"96.28","rise":"0.57%","time":"22:05","volumn":"647.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"96.16","rise":"0.44%","time":"22:10","volumn":"722.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"96.00","rise":"0.28%","time":"22:15","volumn":"387.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.90","rise":"0.18%","time":"22:20","volumn":"560.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.96","rise":"0.24%","time":"22:25","volumn":"383.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.93","rise":"0.21%","time":"22:30","volumn":"379.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.33","rise":"-0.42%","time":"22:35","volumn":"801.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.36","rise":"-0.39%","time":"22:40","volumn":"360.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.36","rise":"-0.39%","time":"22:45","volumn":"400.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.39","rise":"-0.36%","time":"22:50","volumn":"281.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.33","rise":"-0.42%","time":"22:55","volumn":"324.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.46","rise":"-0.28%","time":"23:00","volumn":"502.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.17","rise":"-0.58%","time":"23:05","volumn":"197.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.94","rise":"-0.83%","time":"23:10","volumn":"297.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.13","rise":"-0.63%","time":"23:15","volumn":"315.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.07","rise":"-0.69%","time":"23:20","volumn":"234.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"95.02","rise":"-0.74%","time":"23:25","volumn":"508.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.96","rise":"-0.80%","time":"23:30","volumn":"324.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.86","rise":"-0.91%","time":"23:35","volumn":"244.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.78","rise":"-1.00%","time":"23:40","volumn":"298.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.78","rise":"-0.99%","time":"23:45","volumn":"294.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.69","rise":"-1.09%","time":"23:50","volumn":"212.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.86","rise":"-0.91%","time":"23:55","volumn":"217.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.69","rise":"-1.09%","time":"00:00","volumn":"696.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.65","rise":"-1.13%","time":"00:05","volumn":"216.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.65","rise":"-1.13%","time":"00:10","volumn":"144.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.64","rise":"-1.14%","time":"00:15","volumn":"244.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.53","rise":"-1.25%","time":"00:20","volumn":"88.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.46","rise":"-1.33%","time":"00:25","volumn":"301.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.37","rise":"-1.42%","time":"00:30","volumn":"154.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.45","rise":"-1.34%","time":"00:35","volumn":"192.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.43","rise":"-1.36%","time":"00:40","volumn":"251.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.48","rise":"-1.31%","time":"00:45","volumn":"143.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.40","rise":"-1.39%","time":"00:50","volumn":"124.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.47","rise":"-1.31%","time":"00:55","volumn":"115.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.31","rise":"-1.48%","time":"01:00","volumn":"132.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.40","rise":"-1.39%","time":"01:05","volumn":"138.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.38","rise":"-1.41%","time":"01:10","volumn":"64.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.42","rise":"-1.37%","time":"01:15","volumn":"114.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.28","rise":"-1.51%","time":"01:20","volumn":"173.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.32","rise":"-1.47%","time":"01:25","volumn":"149.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.29","rise":"-1.50%","time":"01:30","volumn":"120.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.19","rise":"-1.61%","time":"01:35","volumn":"140.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.17","rise":"-1.63%","time":"01:40","volumn":"135.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.36","rise":"-1.43%","time":"01:45","volumn":"141.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.36","rise":"-1.43%","time":"01:50","volumn":"174.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.36","rise":"-1.43%","time":"01:55","volumn":"152.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.38","rise":"-1.42%","time":"02:00","volumn":"93.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.33","rise":"-1.46%","time":"02:05","volumn":"149.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.40","rise":"-1.39%","time":"02:10","volumn":"131.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.31","rise":"-1.48%","time":"02:15","volumn":"189.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.27","rise":"-1.53%","time":"02:20","volumn":"100.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.27","rise":"-1.53%","time":"02:25","volumn":"98.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.26","rise":"-1.54%","time":"02:30","volumn":"169.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.19","rise":"-1.61%","time":"02:35","volumn":"128.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.19","rise":"-1.61%","time":"02:40","volumn":"161.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.24","rise":"-1.56%","time":"02:45","volumn":"155.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.22","rise":"-1.58%","time":"02:50","volumn":"176.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.20","rise":"-1.60%","time":"02:55","volumn":"90.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.20","rise":"-1.60%","time":"03:00","volumn":"140.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.24","rise":"-1.56%","time":"03:05","volumn":"138.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.25","rise":"-1.55%","time":"03:10","volumn":"111.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.28","rise":"-1.51%","time":"03:15","volumn":"164.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.26","rise":"-1.54%","time":"03:20","volumn":"116.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.31","rise":"-1.48%","time":"03:25","volumn":"168.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.34","rise":"-1.45%","time":"03:30","volumn":"255.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.22","rise":"-1.58%","time":"03:35","volumn":"277.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.21","rise":"-1.59%","time":"03:40","volumn":"267.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.18","rise":"-1.62%","time":"03:45","volumn":"320.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.07","rise":"-1.73%","time":"03:50","volumn":"487.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.99","rise":"-1.82%","time":"03:55","volumn":"714.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.99","rise":"-1.82%","time":"04:00","volumn":"3109.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.07","rise":"-2.78%","time":"21:35","volumn":"2813.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.15","rise":"-2.70%","time":"21:40","volumn":"1111.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.37","rise":"-2.47%","time":"21:45","volumn":"1208.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.50","rise":"-2.33%","time":"21:50","volumn":"566.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.31","rise":"-2.53%","time":"21:55","volumn":"1181.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.47","rise":"-2.36%","time":"22:00","volumn":"442.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.10","rise":"-2.75%","time":"22:05","volumn":"621.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.63","rise":"-3.24%","time":"22:10","volumn":"1562.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.44","rise":"-3.44%","time":"22:15","volumn":"790.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.20","rise":"-3.69%","time":"22:20","volumn":"1386.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.40","rise":"-3.48%","time":"22:25","volumn":"2341.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.24","rise":"-3.65%","time":"22:30","volumn":"555.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.09","rise":"-3.80%","time":"22:35","volumn":"492.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.15","rise":"-3.74%","time":"22:40","volumn":"602.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.18","rise":"-3.71%","time":"22:45","volumn":"480.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.36","rise":"-3.52%","time":"22:50","volumn":"433.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.28","rise":"-3.61%","time":"22:55","volumn":"305.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.27","rise":"-3.61%","time":"23:00","volumn":"423.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.35","rise":"-3.53%","time":"23:05","volumn":"524.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.24","rise":"-3.65%","time":"23:10","volumn":"221.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.26","rise":"-3.62%","time":"23:15","volumn":"344.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.33","rise":"-3.55%","time":"23:20","volumn":"215.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.28","rise":"-3.60%","time":"23:25","volumn":"348.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.32","rise":"-3.56%","time":"23:30","volumn":"302.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.41","rise":"-3.47%","time":"23:35","volumn":"311.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.35","rise":"-3.53%","time":"23:40","volumn":"186.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.29","rise":"-3.59%","time":"23:45","volumn":"352.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.28","rise":"-3.61%","time":"23:50","volumn":"188.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.24","rise":"-3.65%","time":"23:55","volumn":"259.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.28","rise":"-3.61%","time":"00:00","volumn":"199.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.16","rise":"-3.73%","time":"00:05","volumn":"287.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.10","rise":"-3.79%","time":"00:10","volumn":"323.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-3.69%","time":"00:15","volumn":"376.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-3.69%","time":"00:20","volumn":"377.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-3.66%","time":"00:25","volumn":"176.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.18","rise":"-3.71%","time":"00:30","volumn":"520.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.17","rise":"-3.72%","time":"00:35","volumn":"177.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.22","rise":"-3.67%","time":"00:40","volumn":"155.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.24","rise":"-3.65%","time":"00:45","volumn":"126.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-3.65%","time":"00:50","volumn":"163.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-3.69%","time":"00:55","volumn":"306.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-3.65%","time":"01:00","volumn":"171.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-3.65%","time":"01:05","volumn":"133.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-3.66%","time":"01:10","volumn":"137.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.25","rise":"-3.63%","time":"01:15","volumn":"124.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-3.69%","time":"01:20","volumn":"147.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.15","rise":"-3.74%","time":"01:25","volumn":"187.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.09","rise":"-3.80%","time":"01:30","volumn":"165.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.07","rise":"-3.82%","time":"01:35","volumn":"235.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.08","rise":"-3.82%","time":"01:40","volumn":"344.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-3.85%","time":"01:45","volumn":"191.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.94","rise":"-3.96%","time":"01:50","volumn":"503.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.98","rise":"-3.91%","time":"01:55","volumn":"327.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.90","rise":"-4.00%","time":"02:00","volumn":"324.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.86","rise":"-4.05%","time":"02:05","volumn":"326.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.86","rise":"-4.05%","time":"02:10","volumn":"146.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.97","rise":"-3.93%","time":"02:15","volumn":"318.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.92","rise":"-3.99%","time":"02:20","volumn":"144.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.94","rise":"-3.96%","time":"02:25","volumn":"168.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.88","rise":"-4.02%","time":"02:30","volumn":"219.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.88","rise":"-4.02%","time":"02:35","volumn":"206.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.93","rise":"-3.97%","time":"02:40","volumn":"366.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.96","rise":"-3.94%","time":"02:45","volumn":"179.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-3.85%","time":"02:50","volumn":"177.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-3.88%","time":"02:55","volumn":"157.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.07","rise":"-3.82%","time":"03:00","volumn":"209.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-3.88%","time":"03:05","volumn":"241.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.09","rise":"-3.80%","time":"03:10","volumn":"211.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.12","rise":"-3.77%","time":"03:15","volumn":"250.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.09","rise":"-3.80%","time":"03:20","volumn":"204.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-3.85%","time":"03:25","volumn":"236.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.05","rise":"-3.85%","time":"03:30","volumn":"236.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-3.85%","time":"03:35","volumn":"305.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-3.88%","time":"03:40","volumn":"315.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-3.85%","time":"03:45","volumn":"557.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.16","rise":"-3.73%","time":"03:50","volumn":"614.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.01","rise":"-3.89%","time":"03:55","volumn":"949.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.99","rise":"-3.91%","time":"04:00","volumn":"5409.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"386.46","ratio":"-0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"542.78","ratio":"0.06%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"479.19","ratio":"0.52%"}],"marketCapitalization":"322.57\u4ebf","maxPrice":"93.65","minPrice":"91.78","monthlyTendency":{"cx":{"o":["2024\/05\/17","2024\/06\/14"]},"cy":{"o":["110.58","105.93","101.28","96.64","91.99"]},"cyrate":{"o":["-1.55%","-5.36%","-9.18%","-13.00%","-16.81%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"110.58","rise":"0","time":"05\/17","volumn":"6.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"108.87","rise":"-1.55%","time":"05\/20","volumn":"2.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.14","rise":"-4.92%","time":"05\/21","volumn":"3.74\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.41","rise":"-7.39%","time":"05\/22","volumn":"3.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"101.43","rise":"-8.27%","time":"05\/23","volumn":"3.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.28","rise":"-9.31%","time":"05\/24","volumn":"2.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"99.76","rise":"-9.78%","time":"05\/28","volumn":"3.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"98.47","rise":"-10.95%","time":"05\/29","volumn":"2.29\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.91","rise":"-10.55%","time":"05\/30","volumn":"2.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.20","rise":"-12.10%","time":"05\/31","volumn":"2.83\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.67","rise":"-13.48%","time":"06\/03","volumn":"3.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"94.85","rise":"-14.22%","time":"06\/04","volumn":"2.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"97.40","rise":"-11.92%","time":"06\/05","volumn":"3.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.76","rise":"-11.59%","time":"06\/06","volumn":"2.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.89","rise":"-13.28%","time":"06\/07","volumn":"3.47\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"95.48","rise":"-13.66%","time":"06\/10","volumn":"2.70\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.94","rise":"-15.04%","time":"06\/11","volumn":"3.17\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.38","rise":"-14.65%","time":"06\/12","volumn":"2.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.99","rise":"-15.00%","time":"06\/13","volumn":"2.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"91.99","rise":"-16.81%","time":"06\/14","volumn":"3.89\u4e07"}],"points":"20"},"open":"93.55","priceChangeRatio":"-2.13%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u767e\u5ea6","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["93.55","93.11","92.67","92.24","91.80"]},"cyrate":{"o":["-0.47%","-0.93%","-1.40%","-1.86%","-2.33%"]},"p":[{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.46","rise":"-0.56%","time":"21:31","volumn":"1683.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.36","rise":"-0.67%","time":"21:32","volumn":"1853.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.04","rise":"-1.01%","time":"21:33","volumn":"2244.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.17","rise":"-0.87%","time":"21:34","volumn":"2613.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.07","rise":"-0.98%","time":"21:35","volumn":"2813.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.08","rise":"-0.96%","time":"21:36","volumn":"2979.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.03","rise":"-1.02%","time":"21:37","volumn":"3176.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.28","rise":"-0.76%","time":"21:38","volumn":"3336.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.23","rise":"-0.81%","time":"21:39","volumn":"3587.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.15","rise":"-0.89%","time":"21:40","volumn":"3924.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.36","rise":"-0.66%","time":"21:41","volumn":"4300.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.38","rise":"-0.65%","time":"21:42","volumn":"4405.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.40","rise":"-0.63%","time":"21:43","volumn":"4520.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.30","rise":"-0.74%","time":"21:44","volumn":"4729.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.37","rise":"-0.66%","time":"21:45","volumn":"5132.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.40","rise":"-0.63%","time":"21:46","volumn":"5268.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.45","rise":"-0.57%","time":"21:47","volumn":"5324.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.47","rise":"-0.55%","time":"21:48","volumn":"5394.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.48","rise":"-0.54%","time":"21:49","volumn":"5620.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.50","rise":"-0.52%","time":"21:50","volumn":"5699.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.43","rise":"-0.60%","time":"21:51","volumn":"5963.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.39","rise":"-0.64%","time":"21:52","volumn":"6071.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.48","rise":"-0.54%","time":"21:53","volumn":"6692.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.41","rise":"-0.62%","time":"21:54","volumn":"6823.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.31","rise":"-0.72%","time":"21:55","volumn":"6881.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.23","rise":"-0.81%","time":"21:56","volumn":"6969.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.48","rise":"-0.54%","time":"21:57","volumn":"7056.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.55","rise":"-0.47%","time":"21:58","volumn":"7140.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.46","rise":"-0.56%","time":"21:59","volumn":"7266.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.47","rise":"-0.55%","time":"22:00","volumn":"7323.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.31","rise":"-0.72%","time":"22:01","volumn":"7410.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.28","rise":"-0.76%","time":"22:02","volumn":"7600.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.25","rise":"-0.79%","time":"22:03","volumn":"7652.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.11","rise":"-0.94%","time":"22:04","volumn":"7785.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.10","rise":"-0.95%","time":"22:05","volumn":"7945.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.04","rise":"-1.01%","time":"22:06","volumn":"8065.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.80","rise":"-1.26%","time":"22:07","volumn":"8544.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.86","rise":"-1.20%","time":"22:08","volumn":"8870.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.71","rise":"-1.36%","time":"22:09","volumn":"9210.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.63","rise":"-1.45%","time":"22:10","volumn":"9507.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.72","rise":"-1.35%","time":"22:11","volumn":"9704.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.67","rise":"-1.40%","time":"22:12","volumn":"9787.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.60","rise":"-1.48%","time":"22:13","volumn":"1.00\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.61","rise":"-1.47%","time":"22:14","volumn":"1.01\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.44","rise":"-1.65%","time":"22:15","volumn":"1.03\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.51","rise":"-1.57%","time":"22:16","volumn":"1.04\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.51","rise":"-1.57%","time":"22:17","volumn":"1.05\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.47","rise":"-1.62%","time":"22:18","volumn":"1.08\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.49","rise":"-1.60%","time":"22:19","volumn":"1.10\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.20","rise":"-1.90%","time":"22:20","volumn":"1.17\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"91.99","rise":"-2.13%","time":"22:21","volumn":"1.30\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.37","rise":"-1.72%","time":"22:22","volumn":"1.36\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.30","rise":"-1.80%","time":"22:23","volumn":"1.38\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.34","rise":"-1.76%","time":"22:24","volumn":"1.39\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.40","rise":"-1.69%","time":"22:25","volumn":"1.40\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.46","rise":"-1.63%","time":"22:26","volumn":"1.41\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.43","rise":"-1.66%","time":"22:27","volumn":"1.43\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.38","rise":"-1.71%","time":"22:28","volumn":"1.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.32","rise":"-1.78%","time":"22:29","volumn":"1.45\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.24","rise":"-1.86%","time":"22:30","volumn":"1.46\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.28","rise":"-1.82%","time":"22:31","volumn":"1.47\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.20","rise":"-1.90%","time":"22:32","volumn":"1.48\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.14","rise":"-1.96%","time":"22:33","volumn":"1.49\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.14","rise":"-1.97%","time":"22:34","volumn":"1.50\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.09","rise":"-2.02%","time":"22:35","volumn":"1.51\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.11","rise":"-2.00%","time":"22:36","volumn":"1.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.14","rise":"-1.97%","time":"22:37","volumn":"1.53\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.20","rise":"-1.90%","time":"22:38","volumn":"1.55\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.21","rise":"-1.89%","time":"22:39","volumn":"1.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.15","rise":"-1.96%","time":"22:40","volumn":"1.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.13","rise":"-1.98%","time":"22:41","volumn":"1.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.15","rise":"-1.96%","time":"22:42","volumn":"1.59\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.23","rise":"-1.87%","time":"22:43","volumn":"1.60\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.22","rise":"-1.88%","time":"22:44","volumn":"1.61\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.18","rise":"-1.93%","time":"22:45","volumn":"1.62\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.40","rise":"-1.69%","time":"22:46","volumn":"1.63\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.41","rise":"-1.69%","time":"22:47","volumn":"1.64\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.34","rise":"-1.76%","time":"22:48","volumn":"1.65\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.35","rise":"-1.74%","time":"22:49","volumn":"1.66\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.36","rise":"-1.73%","time":"22:50","volumn":"1.66\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.30","rise":"-1.80%","time":"22:51","volumn":"1.67\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.25","rise":"-1.85%","time":"22:52","volumn":"1.67\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.31","rise":"-1.79%","time":"22:53","volumn":"1.68\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.28","rise":"-1.82%","time":"22:54","volumn":"1.69\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.28","rise":"-1.82%","time":"22:55","volumn":"1.69\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.23","rise":"-1.87%","time":"22:56","volumn":"1.69\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.24","rise":"-1.86%","time":"22:57","volumn":"1.70\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.26","rise":"-1.84%","time":"22:58","volumn":"1.70\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.23","rise":"-1.87%","time":"22:59","volumn":"1.72\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.27","rise":"-1.83%","time":"23:00","volumn":"1.73\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.28","rise":"-1.82%","time":"23:01","volumn":"1.75\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.22","rise":"-1.88%","time":"23:02","volumn":"1.76\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.29","rise":"-1.81%","time":"23:03","volumn":"1.77\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.33","rise":"-1.77%","time":"23:04","volumn":"1.78\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.35","rise":"-1.74%","time":"23:05","volumn":"1.78\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.36","rise":"-1.74%","time":"23:06","volumn":"1.79\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.35","rise":"-1.74%","time":"23:07","volumn":"1.79\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.34","rise":"-1.76%","time":"23:08","volumn":"1.80\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.28","rise":"-1.82%","time":"23:09","volumn":"1.80\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.24","rise":"-1.86%","time":"23:10","volumn":"1.81\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.29","rise":"-1.81%","time":"23:11","volumn":"1.82\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.31","rise":"-1.79%","time":"23:12","volumn":"1.82\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.32","rise":"-1.78%","time":"23:13","volumn":"1.82\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.31","rise":"-1.79%","time":"23:14","volumn":"1.83\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.26","rise":"-1.84%","time":"23:15","volumn":"1.84\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.26","rise":"-1.84%","time":"23:16","volumn":"1.84\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.29","rise":"-1.81%","time":"23:17","volumn":"1.85\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.28","rise":"-1.82%","time":"23:18","volumn":"1.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.29","rise":"-1.81%","time":"23:19","volumn":"1.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.33","rise":"-1.76%","time":"23:20","volumn":"1.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.30","rise":"-1.80%","time":"23:21","volumn":"1.87\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.26","rise":"-1.84%","time":"23:22","volumn":"1.87\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.27","rise":"-1.83%","time":"23:23","volumn":"1.88\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.25","rise":"-1.85%","time":"23:24","volumn":"1.89\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.28","rise":"-1.82%","time":"23:25","volumn":"1.90\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.31","rise":"-1.79%","time":"23:26","volumn":"1.90\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.28","rise":"-1.81%","time":"23:27","volumn":"1.91\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.33","rise":"-1.77%","time":"23:28","volumn":"1.92\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.30","rise":"-1.80%","time":"23:29","volumn":"1.92\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.32","rise":"-1.78%","time":"23:30","volumn":"1.93\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.41","rise":"-1.68%","time":"23:31","volumn":"1.94\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.37","rise":"-1.72%","time":"23:32","volumn":"1.94\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.33","rise":"-1.77%","time":"23:33","volumn":"1.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.35","rise":"-1.74%","time":"23:34","volumn":"1.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.41","rise":"-1.68%","time":"23:35","volumn":"1.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.41","rise":"-1.68%","time":"23:36","volumn":"1.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.34","rise":"-1.76%","time":"23:37","volumn":"1.97\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.31","rise":"-1.79%","time":"23:38","volumn":"1.97\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.33","rise":"-1.77%","time":"23:39","volumn":"1.97\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.35","rise":"-1.74%","time":"23:40","volumn":"1.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.35","rise":"-1.74%","time":"23:41","volumn":"1.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.30","rise":"-1.80%","time":"23:42","volumn":"1.99\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.30","rise":"-1.80%","time":"23:43","volumn":"1.99\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.23","rise":"-1.87%","time":"23:44","volumn":"2.01\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.29","rise":"-1.81%","time":"23:45","volumn":"2.01\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.29","rise":"-1.81%","time":"23:46","volumn":"2.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.29","rise":"-1.81%","time":"23:47","volumn":"2.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.28","rise":"-1.82%","time":"23:48","volumn":"2.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.29","rise":"-1.81%","time":"23:49","volumn":"2.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.28","rise":"-1.82%","time":"23:50","volumn":"2.03\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.26","rise":"-1.84%","time":"23:51","volumn":"2.03\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.27","rise":"-1.84%","time":"23:52","volumn":"2.04\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.26","rise":"-1.84%","time":"23:53","volumn":"2.04\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.24","rise":"-1.86%","time":"23:54","volumn":"2.05\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.24","rise":"-1.86%","time":"23:55","volumn":"2.06\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.24","rise":"-1.86%","time":"23:56","volumn":"2.06\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.26","rise":"-1.84%","time":"23:57","volumn":"2.06\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.29","rise":"-1.81%","time":"23:58","volumn":"2.07\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.28","rise":"-1.82%","time":"23:59","volumn":"2.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.28","rise":"-1.82%","time":"00:00","volumn":"2.08\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-1.88%","time":"00:01","volumn":"2.08\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-1.90%","time":"00:02","volumn":"2.08\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.19","rise":"-1.92%","time":"00:03","volumn":"2.10\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.15","rise":"-1.96%","time":"00:04","volumn":"2.10\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.16","rise":"-1.95%","time":"00:05","volumn":"2.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.17","rise":"-1.94%","time":"00:06","volumn":"2.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.14","rise":"-1.97%","time":"00:07","volumn":"2.12\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.13","rise":"-1.98%","time":"00:08","volumn":"2.13\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.16","rise":"-1.95%","time":"00:09","volumn":"2.13\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.10","rise":"-2.01%","time":"00:10","volumn":"2.14\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.09","rise":"-2.02%","time":"00:11","volumn":"2.15\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.13","rise":"-1.98%","time":"00:12","volumn":"2.16\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.14","rise":"-1.97%","time":"00:13","volumn":"2.16\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.16","rise":"-1.95%","time":"00:14","volumn":"2.17\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-1.90%","time":"00:15","volumn":"2.18\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-1.90%","time":"00:16","volumn":"2.18\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-1.90%","time":"00:17","volumn":"2.19\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-1.90%","time":"00:18","volumn":"2.20\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.19","rise":"-1.92%","time":"00:19","volumn":"2.21\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-1.90%","time":"00:20","volumn":"2.21\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.21","rise":"-1.89%","time":"00:21","volumn":"2.22\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-1.87%","time":"00:22","volumn":"2.23\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-1.90%","time":"00:23","volumn":"2.23\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-1.90%","time":"00:24","volumn":"2.23\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-1.87%","time":"00:25","volumn":"2.23\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.16","rise":"-1.95%","time":"00:26","volumn":"2.24\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.16","rise":"-1.95%","time":"00:27","volumn":"2.24\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.17","rise":"-1.93%","time":"00:28","volumn":"2.28\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.16","rise":"-1.95%","time":"00:29","volumn":"2.28\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.18","rise":"-1.93%","time":"00:30","volumn":"2.28\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.17","rise":"-1.93%","time":"00:31","volumn":"2.29\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.15","rise":"-1.96%","time":"00:32","volumn":"2.29\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.14","rise":"-1.97%","time":"00:33","volumn":"2.29\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.18","rise":"-1.93%","time":"00:34","volumn":"2.30\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.17","rise":"-1.94%","time":"00:35","volumn":"2.30\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.17","rise":"-1.94%","time":"00:36","volumn":"2.30\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.17","rise":"-1.94%","time":"00:37","volumn":"2.31\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.16","rise":"-1.95%","time":"00:38","volumn":"2.31\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.17","rise":"-1.94%","time":"00:39","volumn":"2.31\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.22","rise":"-1.88%","time":"00:40","volumn":"2.32\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.21","rise":"-1.89%","time":"00:41","volumn":"2.32\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.21","rise":"-1.89%","time":"00:42","volumn":"2.32\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.19","rise":"-1.91%","time":"00:43","volumn":"2.32\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.24","rise":"-1.87%","time":"00:44","volumn":"2.33\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.24","rise":"-1.86%","time":"00:45","volumn":"2.33\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.26","rise":"-1.84%","time":"00:46","volumn":"2.33\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.22","rise":"-1.88%","time":"00:47","volumn":"2.34\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-1.87%","time":"00:48","volumn":"2.34\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-1.87%","time":"00:49","volumn":"2.35\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-1.87%","time":"00:50","volumn":"2.35\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.26","rise":"-1.84%","time":"00:51","volumn":"2.35\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.25","rise":"-1.85%","time":"00:52","volumn":"2.35\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.24","rise":"-1.86%","time":"00:53","volumn":"2.37\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.22","rise":"-1.88%","time":"00:54","volumn":"2.37\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-1.90%","time":"00:55","volumn":"2.38\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.21","rise":"-1.89%","time":"00:56","volumn":"2.38\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-1.90%","time":"00:57","volumn":"2.38\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-1.90%","time":"00:58","volumn":"2.38\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.22","rise":"-1.89%","time":"00:59","volumn":"2.39\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-1.87%","time":"01:00","volumn":"2.39\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.24","rise":"-1.86%","time":"01:01","volumn":"2.40\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.27","rise":"-1.83%","time":"01:02","volumn":"2.40\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.27","rise":"-1.84%","time":"01:03","volumn":"2.40\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.26","rise":"-1.84%","time":"01:04","volumn":"2.40\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-1.87%","time":"01:05","volumn":"2.41\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.24","rise":"-1.86%","time":"01:06","volumn":"2.41\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-1.87%","time":"01:07","volumn":"2.41\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-1.87%","time":"01:08","volumn":"2.41\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.21","rise":"-1.89%","time":"01:09","volumn":"2.42\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-1.87%","time":"01:10","volumn":"2.42\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.23","rise":"-1.87%","time":"01:11","volumn":"2.42\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.25","rise":"-1.85%","time":"01:12","volumn":"2.43\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.25","rise":"-1.85%","time":"01:13","volumn":"2.43\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.26","rise":"-1.84%","time":"01:14","volumn":"2.43\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.25","rise":"-1.85%","time":"01:15","volumn":"2.43\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.26","rise":"-1.84%","time":"01:16","volumn":"2.44\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.27","rise":"-1.83%","time":"01:17","volumn":"2.44\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.22","rise":"-1.88%","time":"01:18","volumn":"2.45\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.22","rise":"-1.89%","time":"01:19","volumn":"2.45\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.20","rise":"-1.90%","time":"01:20","volumn":"2.45\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.22","rise":"-1.88%","time":"01:21","volumn":"2.45\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.22","rise":"-1.88%","time":"01:22","volumn":"2.45\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.15","rise":"-1.96%","time":"01:23","volumn":"2.46\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.16","rise":"-1.95%","time":"01:24","volumn":"2.46\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.15","rise":"-1.96%","time":"01:25","volumn":"2.47\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.12","rise":"-1.99%","time":"01:26","volumn":"2.47\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.11","rise":"-2.00%","time":"01:27","volumn":"2.47\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.11","rise":"-1.99%","time":"01:28","volumn":"2.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.11","rise":"-2.00%","time":"01:29","volumn":"2.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.09","rise":"-2.02%","time":"01:30","volumn":"2.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.11","rise":"-2.00%","time":"01:31","volumn":"2.49\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.10","rise":"-2.01%","time":"01:32","volumn":"2.49\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.05","rise":"-2.06%","time":"01:33","volumn":"2.50\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.08","rise":"-2.03%","time":"01:34","volumn":"2.50\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.07","rise":"-2.04%","time":"01:35","volumn":"2.51\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.08","rise":"-2.03%","time":"01:36","volumn":"2.51\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.08","rise":"-2.03%","time":"01:37","volumn":"2.52\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.10","rise":"-2.01%","time":"01:38","volumn":"2.52\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.09","rise":"-2.02%","time":"01:39","volumn":"2.52\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.08","rise":"-2.04%","time":"01:40","volumn":"2.54\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.05","rise":"-2.06%","time":"01:41","volumn":"2.54\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.06","rise":"-2.05%","time":"01:42","volumn":"2.55\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.06","rise":"-2.05%","time":"01:43","volumn":"2.55\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.03","rise":"-2.08%","time":"01:44","volumn":"2.56\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-2.07%","time":"01:45","volumn":"2.56\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-2.07%","time":"01:46","volumn":"2.57\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.05","rise":"-2.06%","time":"01:47","volumn":"2.57\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.01","rise":"-2.11%","time":"01:48","volumn":"2.57\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.96","rise":"-2.16%","time":"01:49","volumn":"2.60\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.94","rise":"-2.18%","time":"01:50","volumn":"2.61\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.94","rise":"-2.19%","time":"01:51","volumn":"2.62\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.92","rise":"-2.20%","time":"01:52","volumn":"2.63\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.93","rise":"-2.19%","time":"01:53","volumn":"2.63\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.97","rise":"-2.15%","time":"01:54","volumn":"2.64\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.98","rise":"-2.13%","time":"01:55","volumn":"2.64\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.95","rise":"-2.17%","time":"01:56","volumn":"2.65\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.94","rise":"-2.19%","time":"01:57","volumn":"2.65\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.92","rise":"-2.20%","time":"01:58","volumn":"2.66\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.92","rise":"-2.20%","time":"01:59","volumn":"2.67\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.90","rise":"-2.22%","time":"02:00","volumn":"2.68\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.83","rise":"-2.30%","time":"02:01","volumn":"2.68\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.80","rise":"-2.33%","time":"02:02","volumn":"2.70\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.81","rise":"-2.32%","time":"02:03","volumn":"2.70\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.85","rise":"-2.28%","time":"02:04","volumn":"2.71\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.86","rise":"-2.27%","time":"02:05","volumn":"2.71\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.89","rise":"-2.24%","time":"02:06","volumn":"2.71\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.89","rise":"-2.23%","time":"02:07","volumn":"2.72\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.85","rise":"-2.28%","time":"02:08","volumn":"2.72\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.88","rise":"-2.24%","time":"02:09","volumn":"2.72\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.86","rise":"-2.27%","time":"02:10","volumn":"2.72\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.93","rise":"-2.19%","time":"02:11","volumn":"2.73\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-2.07%","time":"02:12","volumn":"2.74\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.01","rise":"-2.11%","time":"02:13","volumn":"2.74\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.99","rise":"-2.13%","time":"02:14","volumn":"2.75\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.97","rise":"-2.15%","time":"02:15","volumn":"2.76\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.97","rise":"-2.15%","time":"02:16","volumn":"2.76\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.94","rise":"-2.18%","time":"02:17","volumn":"2.76\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.92","rise":"-2.20%","time":"02:18","volumn":"2.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.94","rise":"-2.18%","time":"02:19","volumn":"2.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.92","rise":"-2.21%","time":"02:20","volumn":"2.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.92","rise":"-2.20%","time":"02:21","volumn":"2.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.92","rise":"-2.20%","time":"02:22","volumn":"2.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.93","rise":"-2.19%","time":"02:23","volumn":"2.78\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.95","rise":"-2.17%","time":"02:24","volumn":"2.78\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.94","rise":"-2.18%","time":"02:25","volumn":"2.79\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.94","rise":"-2.18%","time":"02:26","volumn":"2.79\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.94","rise":"-2.18%","time":"02:27","volumn":"2.79\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.90","rise":"-2.22%","time":"02:28","volumn":"2.80\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.87","rise":"-2.26%","time":"02:29","volumn":"2.80\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.88","rise":"-2.24%","time":"02:30","volumn":"2.81\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.84","rise":"-2.29%","time":"02:31","volumn":"2.82\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.83","rise":"-2.30%","time":"02:32","volumn":"2.82\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.84","rise":"-2.29%","time":"02:33","volumn":"2.82\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.85","rise":"-2.28%","time":"02:34","volumn":"2.82\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.88","rise":"-2.24%","time":"02:35","volumn":"2.83\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.90","rise":"-2.22%","time":"02:36","volumn":"2.85\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.89","rise":"-2.24%","time":"02:37","volumn":"2.85\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.89","rise":"-2.23%","time":"02:38","volumn":"2.86\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.89","rise":"-2.23%","time":"02:39","volumn":"2.86\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.93","rise":"-2.19%","time":"02:40","volumn":"2.87\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.92","rise":"-2.20%","time":"02:41","volumn":"2.87\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.91","rise":"-2.21%","time":"02:42","volumn":"2.87\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.92","rise":"-2.20%","time":"02:43","volumn":"2.87\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.92","rise":"-2.20%","time":"02:44","volumn":"2.88\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.96","rise":"-2.16%","time":"02:45","volumn":"2.88\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.97","rise":"-2.15%","time":"02:46","volumn":"2.89\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.97","rise":"-2.15%","time":"02:47","volumn":"2.89\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-2.10%","time":"02:48","volumn":"2.89\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.00","rise":"-2.12%","time":"02:49","volumn":"2.90\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-2.07%","time":"02:50","volumn":"2.90\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.00","rise":"-2.12%","time":"02:51","volumn":"2.91\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.00","rise":"-2.12%","time":"02:52","volumn":"2.91\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.99","rise":"-2.13%","time":"02:53","volumn":"2.91\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.99","rise":"-2.13%","time":"02:54","volumn":"2.91\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-2.10%","time":"02:55","volumn":"2.92\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-2.10%","time":"02:56","volumn":"2.92\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.01","rise":"-2.11%","time":"02:57","volumn":"2.92\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-2.07%","time":"02:58","volumn":"2.93\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-2.10%","time":"02:59","volumn":"2.93\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.07","rise":"-2.04%","time":"03:00","volumn":"2.94\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-2.10%","time":"03:01","volumn":"2.95\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-2.10%","time":"03:02","volumn":"2.95\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.03","rise":"-2.09%","time":"03:03","volumn":"2.95\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-2.07%","time":"03:04","volumn":"2.96\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-2.10%","time":"03:05","volumn":"2.96\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.03","rise":"-2.09%","time":"03:06","volumn":"2.97\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.05","rise":"-2.06%","time":"03:07","volumn":"2.97\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.07","rise":"-2.04%","time":"03:08","volumn":"2.97\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.09","rise":"-2.02%","time":"03:09","volumn":"2.98\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.09","rise":"-2.02%","time":"03:10","volumn":"2.98\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.07","rise":"-2.04%","time":"03:11","volumn":"2.99\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.08","rise":"-2.03%","time":"03:12","volumn":"2.99\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.09","rise":"-2.02%","time":"03:13","volumn":"3.00\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.09","rise":"-2.02%","time":"03:14","volumn":"3.00\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.12","rise":"-1.98%","time":"03:15","volumn":"3.01\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.08","rise":"-2.03%","time":"03:16","volumn":"3.02\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.09","rise":"-2.02%","time":"03:17","volumn":"3.02\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.17","rise":"-1.94%","time":"03:18","volumn":"3.02\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.08","rise":"-2.03%","time":"03:19","volumn":"3.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.09","rise":"-2.02%","time":"03:20","volumn":"3.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.08","rise":"-2.04%","time":"03:21","volumn":"3.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-2.07%","time":"03:22","volumn":"3.04\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.01","rise":"-2.10%","time":"03:23","volumn":"3.04\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-2.10%","time":"03:24","volumn":"3.05\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-2.07%","time":"03:25","volumn":"3.05\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-2.10%","time":"03:26","volumn":"3.05\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.03","rise":"-2.09%","time":"03:27","volumn":"3.06\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.05","rise":"-2.07%","time":"03:28","volumn":"3.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.06","rise":"-2.05%","time":"03:29","volumn":"3.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.05","rise":"-2.07%","time":"03:30","volumn":"3.08\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.01","rise":"-2.11%","time":"03:31","volumn":"3.08\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.94","rise":"-2.19%","time":"03:32","volumn":"3.09\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.05","rise":"-2.07%","time":"03:33","volumn":"3.10\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-2.10%","time":"03:34","volumn":"3.10\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-2.07%","time":"03:35","volumn":"3.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.05","rise":"-2.07%","time":"03:36","volumn":"3.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.07","rise":"-2.04%","time":"03:37","volumn":"3.12\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.07","rise":"-2.04%","time":"03:38","volumn":"3.12\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-2.10%","time":"03:39","volumn":"3.13\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.02","rise":"-2.10%","time":"03:40","volumn":"3.14\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-2.07%","time":"03:41","volumn":"3.14\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.03","rise":"-2.08%","time":"03:42","volumn":"3.15\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.03","rise":"-2.08%","time":"03:43","volumn":"3.16\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.03","rise":"-2.09%","time":"03:44","volumn":"3.18\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.04","rise":"-2.07%","time":"03:45","volumn":"3.19\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.09","rise":"-2.02%","time":"03:46","volumn":"3.21\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.16","rise":"-1.95%","time":"03:47","volumn":"3.22\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.18","rise":"-1.93%","time":"03:48","volumn":"3.24\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.14","rise":"-1.97%","time":"03:49","volumn":"3.24\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.16","rise":"-1.95%","time":"03:50","volumn":"3.26\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.15","rise":"-1.96%","time":"03:51","volumn":"3.29\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.16","rise":"-1.95%","time":"03:52","volumn":"3.30\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.12","rise":"-1.99%","time":"03:53","volumn":"3.31\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.16","rise":"-1.95%","time":"03:54","volumn":"3.32\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.01","rise":"-2.11%","time":"03:55","volumn":"3.35\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.00","rise":"-2.12%","time":"03:56","volumn":"3.39\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.00","rise":"-2.12%","time":"03:57","volumn":"3.42\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.01","rise":"-2.11%","time":"03:58","volumn":"3.46\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"92.03","rise":"-2.09%","time":"03:59","volumn":"3.49\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"91.99","rise":"-2.13%","time":"04:00","volumn":"3.89\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u767e\u5ea6[BIDU]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_BIDU.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/BIDU.html?from=360search","volume":"389.15\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/05","2024\/06\/14"]},"cy":{"o":["155.99","139.99","123.99","107.99","91.99"]},"cyrate":{"o":["9.92%","-1.35%","-12.63%","-23.90%","-35.18%"]},"p":[{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"141.91","rise":"0","time":"07\/05","volumn":"1.37\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"138.19","rise":"-2.62%","time":"07\/06","volumn":"1.76\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"142.66","rise":"0.53%","time":"07\/07","volumn":"1.98\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"142.95","rise":"0.73%","time":"07\/10","volumn":"9621.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"143.33","rise":"1.00%","time":"07\/11","volumn":"9688.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"148.83","rise":"4.88%","time":"07\/12","volumn":"2.53\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"152.31","rise":"7.33%","time":"07\/13","volumn":"2.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"149.21","rise":"5.14%","time":"07\/14","volumn":"1.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"149.66","rise":"5.46%","time":"07\/17","volumn":"1.46\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"144.23","rise":"1.63%","time":"07\/18","volumn":"2.90\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"143.70","rise":"1.26%","time":"07\/19","volumn":"1.75\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"143.03","rise":"0.79%","time":"07\/20","volumn":"9887.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"141.50","rise":"-0.29%","time":"07\/21","volumn":"1.04\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"148.73","rise":"4.81%","time":"07\/24","volumn":"3.47\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"148.73","rise":"4.81%","time":"07\/25","volumn":"1.52\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"149.57","rise":"5.40%","time":"07\/26","volumn":"1.47\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"148.03","rise":"4.31%","time":"07\/27","volumn":"1.74\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"155.36","rise":"9.48%","time":"07\/28","volumn":"2.99\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"155.99","rise":"9.92%","time":"07\/31","volumn":"2.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"153.19","rise":"7.95%","time":"08\/01","volumn":"1.60\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"146.69","rise":"3.37%","time":"08\/02","volumn":"1.76\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"149.93","rise":"5.65%","time":"08\/03","volumn":"1.22\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"148.26","rise":"4.47%","time":"08\/04","volumn":"1.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"147.00","rise":"3.59%","time":"08\/07","volumn":"2.60\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"143.92","rise":"1.42%","time":"08\/08","volumn":"1.57\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"142.93","rise":"0.72%","time":"08\/09","volumn":"1.37\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"143.80","rise":"1.33%","time":"08\/10","volumn":"1.34\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"137.91","rise":"-2.82%","time":"08\/11","volumn":"2.26\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"137.59","rise":"-3.04%","time":"08\/14","volumn":"1.36\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"135.34","rise":"-4.63%","time":"08\/15","volumn":"1.35\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"130.58","rise":"-7.98%","time":"08\/16","volumn":"2.56\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"129.87","rise":"-8.48%","time":"08\/17","volumn":"2.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"125.16","rise":"-11.80%","time":"08\/18","volumn":"2.28\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"124.92","rise":"-11.97%","time":"08\/21","volumn":"2.71\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"128.36","rise":"-9.55%","time":"08\/22","volumn":"4.97\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"132.51","rise":"-6.62%","time":"08\/23","volumn":"3.46\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"134.01","rise":"-5.57%","time":"08\/24","volumn":"3.11\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.83","rise":"-5.69%","time":"08\/25","volumn":"2.09\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"137.28","rise":"-3.26%","time":"08\/28","volumn":"2.15\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"140.71","rise":"-0.85%","time":"08\/29","volumn":"2.31\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"145.08","rise":"2.23%","time":"08\/30","volumn":"6.06\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"142.83","rise":"0.65%","time":"08\/31","volumn":"2.04\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"146.47","rise":"3.21%","time":"09\/01","volumn":"2.98\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"142.60","rise":"0.49%","time":"09\/05","volumn":"2.33\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"141.86","rise":"-0.04%","time":"09\/06","volumn":"1.05\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.07","rise":"-3.41%","time":"09\/07","volumn":"2.59\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"135.67","rise":"-4.40%","time":"09\/08","volumn":"1.12\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"138.14","rise":"-2.66%","time":"09\/11","volumn":"1.04\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"138.05","rise":"-2.72%","time":"09\/12","volumn":"1.81\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"137.47","rise":"-3.13%","time":"09\/13","volumn":"1.62\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"137.04","rise":"-3.43%","time":"09\/14","volumn":"7704.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"135.64","rise":"-4.42%","time":"09\/15","volumn":"1.01\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"134.01","rise":"-5.57%","time":"09\/18","volumn":"1.24\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"132.52","rise":"-6.62%","time":"09\/19","volumn":"8976.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"131.18","rise":"-7.56%","time":"09\/20","volumn":"1.30\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"128.00","rise":"-9.80%","time":"09\/21","volumn":"1.98\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"132.35","rise":"-6.74%","time":"09\/22","volumn":"1.51\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"132.05","rise":"-6.95%","time":"09\/25","volumn":"8493.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"131.01","rise":"-7.68%","time":"09\/26","volumn":"1.06\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"131.53","rise":"-7.31%","time":"09\/27","volumn":"1.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"132.45","rise":"-6.67%","time":"09\/28","volumn":"1.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"134.35","rise":"-5.33%","time":"09\/29","volumn":"1.74\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"133.05","rise":"-6.24%","time":"10\/02","volumn":"1.75\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"129.17","rise":"-8.98%","time":"10\/03","volumn":"1.97\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.81","rise":"-9.94%","time":"10\/04","volumn":"1.31\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"130.10","rise":"-8.32%","time":"10\/05","volumn":"1.27\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"134.76","rise":"-5.04%","time":"10\/06","volumn":"1.69\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"133.58","rise":"-5.87%","time":"10\/09","volumn":"8795.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"134.64","rise":"-5.12%","time":"10\/10","volumn":"1.51\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"134.12","rise":"-5.49%","time":"10\/11","volumn":"1.85\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"128.12","rise":"-9.72%","time":"10\/12","volumn":"2.44\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"125.18","rise":"-11.79%","time":"10\/13","volumn":"2.46\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"124.91","rise":"-11.98%","time":"10\/16","volumn":"3.07\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"119.76","rise":"-15.61%","time":"10\/17","volumn":"4.20\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"114.71","rise":"-19.17%","time":"10\/18","volumn":"4.15\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"107.86","rise":"-23.99%","time":"10\/19","volumn":"5.81\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"106.46","rise":"-24.98%","time":"10\/20","volumn":"3.38\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"107.40","rise":"-24.32%","time":"10\/23","volumn":"2.05\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"111.43","rise":"-21.48%","time":"10\/24","volumn":"3.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"107.98","rise":"-23.91%","time":"10\/25","volumn":"1.77\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"108.64","rise":"-23.44%","time":"10\/26","volumn":"1.41\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"107.06","rise":"-24.56%","time":"10\/27","volumn":"1.67\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"106.17","rise":"-25.18%","time":"10\/30","volumn":"2.73\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"105.00","rise":"-26.01%","time":"10\/31","volumn":"1.90\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"104.97","rise":"-26.03%","time":"11\/01","volumn":"2.01\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"107.05","rise":"-24.56%","time":"11\/02","volumn":"1.68\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"109.66","rise":"-22.73%","time":"11\/03","volumn":"2.82\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"108.40","rise":"-23.61%","time":"11\/06","volumn":"1.99\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"108.01","rise":"-23.89%","time":"11\/07","volumn":"1.88\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"107.42","rise":"-24.30%","time":"11\/08","volumn":"1.49\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"105.16","rise":"-25.90%","time":"11\/09","volumn":"1.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"105.94","rise":"-25.35%","time":"11\/10","volumn":"1.66\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"107.21","rise":"-24.45%","time":"11\/13","volumn":"2.54\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"109.54","rise":"-22.81%","time":"11\/14","volumn":"2.10\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"112.84","rise":"-20.48%","time":"11\/15","volumn":"3.59\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"109.29","rise":"-22.99%","time":"11\/16","volumn":"3.13\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"108.10","rise":"-23.82%","time":"11\/17","volumn":"2.64\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"111.29","rise":"-21.58%","time":"11\/20","volumn":"3.95\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"113.42","rise":"-20.08%","time":"11\/21","volumn":"6.37\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"120.12","rise":"-15.35%","time":"11\/22","volumn":"7.16\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"123.40","rise":"-13.04%","time":"11\/24","volumn":"4.91\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"124.00","rise":"-12.62%","time":"11\/27","volumn":"4.63\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"119.63","rise":"-15.70%","time":"11\/28","volumn":"3.73\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"118.03","rise":"-16.83%","time":"11\/29","volumn":"2.59\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"118.66","rise":"-16.38%","time":"11\/30","volumn":"1.91\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"116.77","rise":"-17.72%","time":"12\/01","volumn":"2.42\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"113.70","rise":"-19.88%","time":"12\/04","volumn":"4.18\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"113.55","rise":"-19.98%","time":"12\/05","volumn":"2.41\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"113.38","rise":"-20.10%","time":"12\/06","volumn":"2.36\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"115.78","rise":"-18.41%","time":"12\/07","volumn":"2.75\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"113.45","rise":"-20.05%","time":"12\/08","volumn":"1.91\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"113.56","rise":"-19.98%","time":"12\/11","volumn":"1.93\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"113.15","rise":"-20.27%","time":"12\/12","volumn":"1.60\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"112.36","rise":"-20.82%","time":"12\/13","volumn":"2.75\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"112.91","rise":"-20.44%","time":"12\/14","volumn":"3.18\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"114.12","rise":"-19.58%","time":"12\/15","volumn":"2.31\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"112.26","rise":"-20.89%","time":"12\/18","volumn":"1.76\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"114.62","rise":"-19.23%","time":"12\/19","volumn":"2.43\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"111.23","rise":"-21.62%","time":"12\/20","volumn":"3.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"117.61","rise":"-17.12%","time":"12\/21","volumn":"3.83\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"114.74","rise":"-19.15%","time":"12\/22","volumn":"2.70\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"114.67","rise":"-19.20%","time":"12\/26","volumn":"1.58\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"114.39","rise":"-19.39%","time":"12\/27","volumn":"1.64\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"117.82","rise":"-16.98%","time":"12\/28","volumn":"2.74\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"119.09","rise":"-16.08%","time":"12\/29","volumn":"2.66\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"115.34","rise":"-18.72%","time":"01\/02","volumn":"3.01\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"117.69","rise":"-17.07%","time":"01\/03","volumn":"2.84\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"118.32","rise":"-16.62%","time":"01\/04","volumn":"2.20\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"118.15","rise":"-16.74%","time":"01\/05","volumn":"2.44\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"117.90","rise":"-16.92%","time":"01\/08","volumn":"2.58\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"116.20","rise":"-18.12%","time":"01\/09","volumn":"2.37\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"115.79","rise":"-18.41%","time":"01\/10","volumn":"1.98\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"117.32","rise":"-17.33%","time":"01\/11","volumn":"1.63\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"109.11","rise":"-23.11%","time":"01\/12","volumn":"6.44\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"104.50","rise":"-26.36%","time":"01\/16","volumn":"6.11\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"102.20","rise":"-27.98%","time":"01\/17","volumn":"4.60\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"103.64","rise":"-26.97%","time":"01\/18","volumn":"3.91\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"102.65","rise":"-27.67%","time":"01\/19","volumn":"4.81\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"99.72","rise":"-29.73%","time":"01\/22","volumn":"5.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"107.19","rise":"-24.47%","time":"01\/23","volumn":"6.23\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"110.62","rise":"-22.05%","time":"01\/24","volumn":"4.91\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"108.61","rise":"-23.47%","time":"01\/25","volumn":"2.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"107.66","rise":"-24.14%","time":"01\/26","volumn":"2.15\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"107.76","rise":"-24.06%","time":"01\/29","volumn":"2.33\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"105.29","rise":"-25.81%","time":"01\/30","volumn":"2.43\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"105.31","rise":"-25.79%","time":"01\/31","volumn":"2.00\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"104.98","rise":"-26.02%","time":"02\/01","volumn":"1.96\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"102.79","rise":"-27.57%","time":"02\/02","volumn":"2.39\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"103.61","rise":"-26.99%","time":"02\/05","volumn":"2.07\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"107.56","rise":"-24.21%","time":"02\/06","volumn":"3.68\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"105.30","rise":"-25.80%","time":"02\/07","volumn":"3.05\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"103.17","rise":"-27.30%","time":"02\/08","volumn":"1.90\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"105.69","rise":"-25.52%","time":"02\/09","volumn":"1.87\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"106.71","rise":"-24.80%","time":"02\/12","volumn":"1.75\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"103.81","rise":"-26.85%","time":"02\/13","volumn":"1.63\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"106.71","rise":"-24.80%","time":"02\/14","volumn":"2.37\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"106.84","rise":"-24.71%","time":"02\/15","volumn":"1.42\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"107.12","rise":"-24.52%","time":"02\/16","volumn":"1.95\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"105.54","rise":"-25.63%","time":"02\/20","volumn":"1.98\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"107.22","rise":"-24.45%","time":"02\/21","volumn":"2.79\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"110.59","rise":"-22.07%","time":"02\/22","volumn":"5.57\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"111.36","rise":"-21.53%","time":"02\/23","volumn":"3.83\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"110.59","rise":"-22.07%","time":"02\/26","volumn":"2.85\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"112.36","rise":"-20.82%","time":"02\/27","volumn":"6.00\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"103.31","rise":"-27.20%","time":"02\/28","volumn":"11.37\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"101.33","rise":"-28.60%","time":"02\/29","volumn":"7.47\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"104.02","rise":"-26.70%","time":"03\/01","volumn":"3.76\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"100.72","rise":"-29.03%","time":"03\/04","volumn":"4.62\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"98.25","rise":"-30.77%","time":"03\/05","volumn":"3.78\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"99.38","rise":"-29.97%","time":"03\/06","volumn":"3.78\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"97.81","rise":"-31.08%","time":"03\/07","volumn":"3.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"98.27","rise":"-30.75%","time":"03\/08","volumn":"2.32\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"101.29","rise":"-28.62%","time":"03\/11","volumn":"3.29\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"105.27","rise":"-25.82%","time":"03\/12","volumn":"4.53\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"107.89","rise":"-23.97%","time":"03\/13","volumn":"4.79\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"104.64","rise":"-26.26%","time":"03\/14","volumn":"2.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"103.86","rise":"-26.81%","time":"03\/15","volumn":"1.97\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"104.77","rise":"-26.17%","time":"03\/18","volumn":"1.67\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"104.17","rise":"-26.59%","time":"03\/19","volumn":"1.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"103.89","rise":"-26.79%","time":"03\/20","volumn":"2.43\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"101.70","rise":"-28.33%","time":"03\/21","volumn":"2.56\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.18","rise":"-28.00%","time":"03\/22","volumn":"6.10\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"105.66","rise":"-25.54%","time":"03\/25","volumn":"6.54\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.66","rise":"-26.95%","time":"03\/26","volumn":"4.04\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.99","rise":"-26.02%","time":"03\/27","volumn":"3.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"105.28","rise":"-25.81%","time":"03\/28","volumn":"3.02\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"108.44","rise":"-23.59%","time":"04\/01","volumn":"3.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"108.53","rise":"-23.52%","time":"04\/02","volumn":"2.00\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"108.32","rise":"-23.67%","time":"04\/03","volumn":"1.92\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"108.47","rise":"-23.56%","time":"04\/04","volumn":"2.42\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"106.49","rise":"-24.96%","time":"04\/05","volumn":"3.06\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"103.05","rise":"-27.38%","time":"04\/08","volumn":"4.44\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"103.50","rise":"-27.07%","time":"04\/09","volumn":"2.48\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"101.61","rise":"-28.40%","time":"04\/10","volumn":"2.90\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"102.32","rise":"-27.90%","time":"04\/11","volumn":"2.04\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"97.54","rise":"-31.27%","time":"04\/12","volumn":"5.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.21","rise":"-32.20%","time":"04\/15","volumn":"3.47\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.12","rise":"-32.27%","time":"04\/16","volumn":"3.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"94.41","rise":"-33.47%","time":"04\/17","volumn":"2.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"95.58","rise":"-32.65%","time":"04\/18","volumn":"2.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"95.05","rise":"-33.02%","time":"04\/19","volumn":"1.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"97.24","rise":"-31.48%","time":"04\/22","volumn":"2.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"98.23","rise":"-30.78%","time":"04\/23","volumn":"2.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"99.19","rise":"-30.10%","time":"04\/24","volumn":"2.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"99.90","rise":"-29.60%","time":"04\/25","volumn":"1.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"100.52","rise":"-29.17%","time":"04\/26","volumn":"4.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"106.17","rise":"-25.18%","time":"04\/29","volumn":"9.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"103.40","rise":"-27.14%","time":"04\/30","volumn":"3.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"104.32","rise":"-26.49%","time":"05\/01","volumn":"2.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"111.75","rise":"-21.25%","time":"05\/02","volumn":"6.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"113.41","rise":"-20.08%","time":"05\/03","volumn":"3.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"113.33","rise":"-20.14%","time":"05\/06","volumn":"1.88\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"110.53","rise":"-22.11%","time":"05\/07","volumn":"3.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"109.60","rise":"-22.77%","time":"05\/08","volumn":"1.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"110.87","rise":"-21.87%","time":"05\/09","volumn":"1.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.66","rise":"-23.43%","time":"05\/10","volumn":"2.81\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"111.79","rise":"-21.22%","time":"05\/13","volumn":"3.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.42","rise":"-22.89%","time":"05\/14","volumn":"2.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"110.75","rise":"-21.96%","time":"05\/15","volumn":"4.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"112.59","rise":"-20.66%","time":"05\/16","volumn":"9.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"110.58","rise":"-22.08%","time":"05\/17","volumn":"6.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"108.87","rise":"-23.28%","time":"05\/20","volumn":"2.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.14","rise":"-25.91%","time":"05\/21","volumn":"3.74\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.41","rise":"-27.83%","time":"05\/22","volumn":"3.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"101.43","rise":"-28.53%","time":"05\/23","volumn":"3.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.28","rise":"-29.34%","time":"05\/24","volumn":"2.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"99.76","rise":"-29.70%","time":"05\/28","volumn":"3.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"98.47","rise":"-30.61%","time":"05\/29","volumn":"2.29\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.91","rise":"-30.30%","time":"05\/30","volumn":"2.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.20","rise":"-31.51%","time":"05\/31","volumn":"2.83\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.67","rise":"-32.58%","time":"06\/03","volumn":"3.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"94.85","rise":"-33.16%","time":"06\/04","volumn":"2.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"97.40","rise":"-31.36%","time":"06\/05","volumn":"3.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.76","rise":"-31.11%","time":"06\/06","volumn":"2.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.89","rise":"-32.43%","time":"06\/07","volumn":"3.47\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"95.48","rise":"-32.72%","time":"06\/10","volumn":"2.70\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.94","rise":"-33.80%","time":"06\/11","volumn":"3.17\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.38","rise":"-33.49%","time":"06\/12","volumn":"2.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.99","rise":"-33.77%","time":"06\/13","volumn":"2.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"91.99","rise":"-35.18%","time":"06\/14","volumn":"3.89\u4e07"}],"points":"240"}}