{"amount":"20.20\u4ebf","changeAmount":"-0.850","close":"54.900","currentPrice":"54.050","currenttime":"2024-06-06 16:00:00","e":{"@attributes":{"datetime":"2024-06-06 16:00:00","e1":"54.050","e2":"-0.850","e3":"(-1.55%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/30","05\/31","06\/03","06\/04","06\/05"]},"cy":{"o":["58.250","57.337","56.425","55.513","54.600"]},"cyrate":{"o":["6.30%","4.63%","2.97%","1.30%","-0.36%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.800","rise":"0","time":"09:35","volumn":"143.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.250","rise":"0.82%","time":"09:40","volumn":"62.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.100","rise":"0.55%","time":"09:45","volumn":"29.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.200","rise":"0.73%","time":"09:50","volumn":"36.22\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.300","rise":"0.91%","time":"09:55","volumn":"54.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.250","rise":"0.82%","time":"10:00","volumn":"29.23\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.450","rise":"1.19%","time":"10:05","volumn":"44.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.200","rise":"0.73%","time":"10:10","volumn":"25.97\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"0.64%","time":"10:15","volumn":"35.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.900","rise":"0.18%","time":"10:20","volumn":"52.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.950","rise":"0.27%","time":"10:25","volumn":"32.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.050","rise":"0.46%","time":"10:30","volumn":"18.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.050","rise":"0.46%","time":"10:35","volumn":"31.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.850","rise":"0.09%","time":"10:40","volumn":"22.39\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.850","rise":"0.09%","time":"10:45","volumn":"35.51\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.18%","time":"10:50","volumn":"60.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-0.36%","time":"10:55","volumn":"27.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-0.36%","time":"11:00","volumn":"17.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.800","rise":"0.00%","time":"11:05","volumn":"34.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.18%","time":"11:10","volumn":"21.79\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.27%","time":"11:15","volumn":"32.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.18%","time":"11:20","volumn":"17.65\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-0.09%","time":"11:25","volumn":"14.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.27%","time":"11:30","volumn":"15.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.27%","time":"11:35","volumn":"28.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.18%","time":"11:40","volumn":"21.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.18%","time":"11:45","volumn":"9.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-0.09%","time":"11:50","volumn":"7.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.18%","time":"11:55","volumn":"15.75\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.27%","time":"12:00","volumn":"9.94\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.800","rise":"0.00%","time":"13:05","volumn":"220.55\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.18%","time":"13:10","volumn":"55.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.850","rise":"0.09%","time":"13:15","volumn":"38.83\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-0.09%","time":"13:20","volumn":"47.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.900","rise":"0.18%","time":"13:25","volumn":"25.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"0.64%","time":"13:30","volumn":"29.89\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.300","rise":"0.91%","time":"13:35","volumn":"19.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.000","rise":"0.36%","time":"13:40","volumn":"26.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.200","rise":"0.73%","time":"13:45","volumn":"38.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.950","rise":"0.27%","time":"13:50","volumn":"33.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.900","rise":"0.18%","time":"13:55","volumn":"27.19\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.950","rise":"0.27%","time":"14:00","volumn":"31.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.100","rise":"0.55%","time":"14:05","volumn":"50.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"0.64%","time":"14:10","volumn":"44.41\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"0.64%","time":"14:15","volumn":"15.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.450","rise":"1.19%","time":"14:20","volumn":"42.71\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.400","rise":"1.09%","time":"14:25","volumn":"42.61\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.550","rise":"1.37%","time":"14:30","volumn":"31.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.500","rise":"1.28%","time":"14:35","volumn":"34.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.400","rise":"1.09%","time":"14:40","volumn":"32.81\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.300","rise":"0.91%","time":"14:45","volumn":"51.97\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.500","rise":"1.28%","time":"14:50","volumn":"114.17\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.550","rise":"1.37%","time":"14:55","volumn":"33.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.500","rise":"1.28%","time":"15:00","volumn":"23.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.500","rise":"1.28%","time":"15:05","volumn":"25.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.550","rise":"1.37%","time":"15:10","volumn":"24.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.800","rise":"1.82%","time":"15:15","volumn":"47.81\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.800","rise":"1.82%","time":"15:20","volumn":"59.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.550","rise":"1.37%","time":"15:25","volumn":"171.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.650","rise":"1.55%","time":"15:30","volumn":"52.15\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.650","rise":"1.55%","time":"15:35","volumn":"31.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.650","rise":"1.55%","time":"15:40","volumn":"41.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.550","rise":"1.37%","time":"15:45","volumn":"35.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"1.46%","time":"15:50","volumn":"54.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.700","rise":"1.64%","time":"15:55","volumn":"52.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"1.46%","time":"16:00","volumn":"164.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.450","rise":"4.84%","time":"09:35","volumn":"281.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.550","rise":"5.02%","time":"09:40","volumn":"166.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.600","rise":"5.11%","time":"09:45","volumn":"92.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.900","rise":"5.66%","time":"09:50","volumn":"221.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"6.30%","time":"09:55","volumn":"282.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"5.84%","time":"10:00","volumn":"78.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"6.30%","time":"10:05","volumn":"181.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"5.84%","time":"10:10","volumn":"93.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"5.93%","time":"10:15","volumn":"48.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"6.30%","time":"10:20","volumn":"84.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"6.30%","time":"10:25","volumn":"63.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"5.93%","time":"10:30","volumn":"82.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"5.75%","time":"10:35","volumn":"54.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"6.11%","time":"10:40","volumn":"36.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"6.30%","time":"10:45","volumn":"50.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.200","rise":"6.20%","time":"10:50","volumn":"46.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"6.11%","time":"10:55","volumn":"40.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"5.84%","time":"11:00","volumn":"51.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"6.11%","time":"11:05","volumn":"45.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"6.02%","time":"11:10","volumn":"34.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.900","rise":"5.66%","time":"11:15","volumn":"26.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.750","rise":"5.38%","time":"11:20","volumn":"90.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.750","rise":"5.38%","time":"11:25","volumn":"47.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"5.57%","time":"11:30","volumn":"28.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.900","rise":"5.66%","time":"11:35","volumn":"25.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"5.57%","time":"11:40","volumn":"17.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.800","rise":"5.47%","time":"11:45","volumn":"34.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.800","rise":"5.47%","time":"11:50","volumn":"22.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.700","rise":"5.29%","time":"11:55","volumn":"24.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"5.57%","time":"12:00","volumn":"21.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"5.57%","time":"13:05","volumn":"38.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"5.75%","time":"13:10","volumn":"42.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"6.02%","time":"13:15","volumn":"84.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"5.84%","time":"13:20","volumn":"37.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"5.84%","time":"13:25","volumn":"11.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.400","rise":"4.74%","time":"13:30","volumn":"126.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.400","rise":"4.74%","time":"13:35","volumn":"66.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.600","rise":"5.11%","time":"13:40","volumn":"118.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.700","rise":"5.29%","time":"13:45","volumn":"86.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.750","rise":"5.38%","time":"13:50","volumn":"36.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.550","rise":"5.02%","time":"13:55","volumn":"50.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.300","rise":"4.56%","time":"14:00","volumn":"51.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.200","rise":"4.38%","time":"14:05","volumn":"158.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.150","rise":"4.29%","time":"14:10","volumn":"40.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.150","rise":"4.29%","time":"14:15","volumn":"69.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.800","rise":"3.65%","time":"14:20","volumn":"28.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.700","rise":"3.47%","time":"14:25","volumn":"115.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.800","rise":"3.65%","time":"14:30","volumn":"72.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.750","rise":"3.56%","time":"14:35","volumn":"33.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.750","rise":"3.56%","time":"14:40","volumn":"39.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.550","rise":"3.19%","time":"14:45","volumn":"34.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.350","rise":"2.83%","time":"14:50","volumn":"109.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.150","rise":"2.46%","time":"14:55","volumn":"167.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.100","rise":"2.37%","time":"15:00","volumn":"116.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.200","rise":"2.55%","time":"15:05","volumn":"43.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.150","rise":"2.46%","time":"15:10","volumn":"46.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.950","rise":"2.10%","time":"15:15","volumn":"49.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.850","rise":"1.92%","time":"15:20","volumn":"157.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.950","rise":"2.10%","time":"15:25","volumn":"38.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.850","rise":"1.92%","time":"15:30","volumn":"32.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.650","rise":"1.55%","time":"15:35","volumn":"64.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.650","rise":"1.55%","time":"15:40","volumn":"84.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.650","rise":"1.55%","time":"15:45","volumn":"97.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.400","rise":"1.09%","time":"15:50","volumn":"103.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.350","rise":"1.00%","time":"15:55","volumn":"114.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"1.19%","time":"16:00","volumn":"698.59\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"54.700","rise":"-0.18%","time":"09:35","volumn":"334.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"54.900","rise":"0.18%","time":"09:40","volumn":"154.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.400","rise":"1.09%","time":"09:45","volumn":"52.87\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.900","rise":"2.01%","time":"09:50","volumn":"110.47\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.850","rise":"1.92%","time":"09:55","volumn":"108.11\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"2.46%","time":"10:00","volumn":"71.11\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.250","rise":"2.65%","time":"10:05","volumn":"73.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.800","rise":"1.82%","time":"10:10","volumn":"57.42\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.000","rise":"2.19%","time":"10:15","volumn":"37.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"2.46%","time":"10:20","volumn":"41.51\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.800","rise":"1.82%","time":"10:25","volumn":"36.63\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.850","rise":"1.92%","time":"10:30","volumn":"19.92\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.650","rise":"1.55%","time":"10:35","volumn":"38.74\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.750","rise":"1.73%","time":"10:40","volumn":"54.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.050","rise":"2.28%","time":"10:45","volumn":"46.95\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.900","rise":"2.01%","time":"10:50","volumn":"29.99\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"2.46%","time":"10:55","volumn":"35.41\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.200","rise":"2.55%","time":"11:00","volumn":"49.93\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.350","rise":"2.83%","time":"11:05","volumn":"27.83\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"2.37%","time":"11:10","volumn":"60.89\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.050","rise":"2.28%","time":"11:15","volumn":"62.05\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.200","rise":"2.55%","time":"11:20","volumn":"29.85\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"2.37%","time":"11:25","volumn":"20.01\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.850","rise":"1.92%","time":"11:30","volumn":"38.75\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.850","rise":"1.92%","time":"11:35","volumn":"34.72\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.900","rise":"2.01%","time":"11:40","volumn":"14.87\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.800","rise":"1.82%","time":"11:45","volumn":"10.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.900","rise":"2.01%","time":"11:50","volumn":"9.22\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.950","rise":"2.10%","time":"11:55","volumn":"9.61\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.950","rise":"2.10%","time":"12:00","volumn":"8.19\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.000","rise":"2.19%","time":"13:05","volumn":"28.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"2.46%","time":"13:10","volumn":"14.51\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.200","rise":"2.55%","time":"13:15","volumn":"14.35\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.200","rise":"2.55%","time":"13:20","volumn":"25.85\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"2.46%","time":"13:25","volumn":"21.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.350","rise":"2.83%","time":"13:30","volumn":"52.91\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.350","rise":"2.83%","time":"13:35","volumn":"50.26\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.250","rise":"2.65%","time":"13:40","volumn":"17.28\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.350","rise":"2.83%","time":"13:45","volumn":"12.79\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"2.46%","time":"13:50","volumn":"18.06\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"2.46%","time":"13:55","volumn":"13.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"2.37%","time":"14:00","volumn":"14.59\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"2.37%","time":"14:05","volumn":"23.39\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"2.46%","time":"14:10","volumn":"10.21\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.050","rise":"2.28%","time":"14:15","volumn":"15.54\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.950","rise":"2.10%","time":"14:20","volumn":"25.88\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.000","rise":"2.19%","time":"14:25","volumn":"30.48\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.050","rise":"2.28%","time":"14:30","volumn":"13.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.050","rise":"2.28%","time":"14:35","volumn":"18.98\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"2.37%","time":"14:40","volumn":"13.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"2.46%","time":"14:45","volumn":"11.22\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.250","rise":"2.65%","time":"14:50","volumn":"23.93\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.050","rise":"2.28%","time":"14:55","volumn":"23.63\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"2.46%","time":"15:00","volumn":"19.42\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.200","rise":"2.55%","time":"15:05","volumn":"17.14\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.200","rise":"2.55%","time":"15:10","volumn":"15.24\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.050","rise":"2.28%","time":"15:15","volumn":"17.27\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"2.37%","time":"15:20","volumn":"8.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"2.37%","time":"15:25","volumn":"15.75\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.000","rise":"2.19%","time":"15:30","volumn":"19.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.000","rise":"2.19%","time":"15:35","volumn":"17.18\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.000","rise":"2.19%","time":"15:40","volumn":"15.71\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"2.37%","time":"15:45","volumn":"19.96\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.050","rise":"2.28%","time":"15:50","volumn":"26.55\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.000","rise":"2.19%","time":"15:55","volumn":"24.06\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"2.37%","time":"16:00","volumn":"126.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"56.000","rise":"2.19%","time":"09:35","volumn":"118.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"1.73%","time":"09:40","volumn":"43.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.900","rise":"2.01%","time":"09:45","volumn":"31.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"1.55%","time":"09:50","volumn":"76.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"56.050","rise":"2.28%","time":"09:55","volumn":"39.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"56.000","rise":"2.19%","time":"10:00","volumn":"34.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"1.82%","time":"10:05","volumn":"27.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"56.050","rise":"2.28%","time":"10:10","volumn":"22.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.850","rise":"1.92%","time":"10:15","volumn":"36.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.500","rise":"1.28%","time":"10:20","volumn":"72.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"1.46%","time":"10:25","volumn":"39.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.550","rise":"1.37%","time":"10:30","volumn":"23.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.400","rise":"1.09%","time":"10:35","volumn":"26.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.500","rise":"1.28%","time":"10:40","volumn":"18.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.350","rise":"1.00%","time":"10:45","volumn":"23.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.300","rise":"0.91%","time":"10:50","volumn":"40.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.400","rise":"1.09%","time":"10:55","volumn":"17.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.500","rise":"1.28%","time":"11:00","volumn":"20.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.550","rise":"1.37%","time":"11:05","volumn":"24.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"1.64%","time":"11:10","volumn":"34.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"1.46%","time":"11:15","volumn":"30.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"1.46%","time":"11:20","volumn":"18.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"1.55%","time":"11:25","volumn":"10.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"1.64%","time":"11:30","volumn":"11.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"1.55%","time":"11:35","volumn":"9.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"1.73%","time":"11:40","volumn":"8.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.850","rise":"1.92%","time":"11:45","volumn":"10.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"1.73%","time":"11:50","volumn":"6.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"1.64%","time":"11:55","volumn":"9.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"1.64%","time":"12:00","volumn":"6.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"1.73%","time":"13:05","volumn":"22.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"1.73%","time":"13:10","volumn":"10.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"1.82%","time":"13:15","volumn":"29.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.900","rise":"2.01%","time":"13:20","volumn":"14.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.900","rise":"2.01%","time":"13:25","volumn":"14.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"1.55%","time":"13:30","volumn":"14.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"1.82%","time":"13:35","volumn":"25.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"1.64%","time":"13:40","volumn":"11.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"1.46%","time":"13:45","volumn":"10.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.550","rise":"1.37%","time":"13:50","volumn":"50.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"1.46%","time":"13:55","volumn":"19.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"1.73%","time":"14:00","volumn":"13.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"1.82%","time":"14:05","volumn":"18.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"1.64%","time":"14:10","volumn":"22.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"1.64%","time":"14:15","volumn":"25.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"1.64%","time":"14:20","volumn":"18.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.850","rise":"1.92%","time":"14:25","volumn":"19.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"1.82%","time":"14:30","volumn":"18.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"1.82%","time":"14:35","volumn":"22.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.950","rise":"2.10%","time":"14:40","volumn":"29.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"1.82%","time":"14:45","volumn":"19.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.850","rise":"1.92%","time":"14:50","volumn":"15.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.850","rise":"1.92%","time":"14:55","volumn":"19.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.950","rise":"2.10%","time":"15:00","volumn":"27.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"1.73%","time":"15:05","volumn":"31.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"1.64%","time":"15:10","volumn":"14.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"1.46%","time":"15:15","volumn":"30.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"1.46%","time":"15:20","volumn":"22.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.550","rise":"1.37%","time":"15:25","volumn":"27.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"1.64%","time":"15:30","volumn":"40.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"1.55%","time":"15:35","volumn":"36.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.550","rise":"1.37%","time":"15:40","volumn":"30.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"1.46%","time":"15:45","volumn":"55.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"1.55%","time":"15:50","volumn":"51.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"1.73%","time":"15:55","volumn":"45.83\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"1.73%","time":"16:00","volumn":"149.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.550","rise":"1.37%","time":"09:35","volumn":"115.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"2.65%","time":"09:40","volumn":"63.58\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"2.92%","time":"09:45","volumn":"44.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.550","rise":"3.19%","time":"09:50","volumn":"107.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"2.92%","time":"09:55","volumn":"45.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"2.92%","time":"10:00","volumn":"35.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"2.65%","time":"10:05","volumn":"27.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.350","rise":"2.83%","time":"10:10","volumn":"37.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.450","rise":"3.01%","time":"10:15","volumn":"29.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"2.65%","time":"10:20","volumn":"26.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"2.65%","time":"10:25","volumn":"23.58\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.150","rise":"2.46%","time":"10:30","volumn":"18.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"2.92%","time":"10:35","volumn":"21.53\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.450","rise":"3.01%","time":"10:40","volumn":"22.81\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"2.92%","time":"10:45","volumn":"13.53\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.200","rise":"2.55%","time":"10:50","volumn":"9.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.300","rise":"2.74%","time":"10:55","volumn":"31.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.200","rise":"2.55%","time":"11:00","volumn":"5.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.050","rise":"2.28%","time":"11:05","volumn":"35.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.000","rise":"2.19%","time":"11:10","volumn":"40.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.800","rise":"1.82%","time":"11:15","volumn":"22.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.550","rise":"1.37%","time":"11:20","volumn":"22.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.350","rise":"1.00%","time":"11:25","volumn":"116.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.450","rise":"1.19%","time":"11:30","volumn":"22.28\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.500","rise":"1.28%","time":"11:35","volumn":"12.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.450","rise":"1.19%","time":"11:40","volumn":"20.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.350","rise":"1.00%","time":"11:45","volumn":"8.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.350","rise":"1.00%","time":"11:50","volumn":"10.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.450","rise":"1.19%","time":"11:55","volumn":"12.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.400","rise":"1.09%","time":"12:00","volumn":"8.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.350","rise":"1.00%","time":"13:05","volumn":"22.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.450","rise":"1.19%","time":"13:10","volumn":"28.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.300","rise":"0.91%","time":"13:15","volumn":"17.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.400","rise":"1.09%","time":"13:20","volumn":"19.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.450","rise":"1.19%","time":"13:25","volumn":"13.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.300","rise":"0.91%","time":"13:30","volumn":"25.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.350","rise":"1.00%","time":"13:35","volumn":"34.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.250","rise":"0.82%","time":"13:40","volumn":"15.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.250","rise":"0.82%","time":"13:45","volumn":"15.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.250","rise":"0.82%","time":"13:50","volumn":"3.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.100","rise":"0.55%","time":"13:55","volumn":"104.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.250","rise":"0.82%","time":"14:00","volumn":"54.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.300","rise":"0.91%","time":"14:05","volumn":"9.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.250","rise":"0.82%","time":"14:10","volumn":"7.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.200","rise":"0.73%","time":"14:15","volumn":"10.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.250","rise":"0.82%","time":"14:20","volumn":"29.81\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.100","rise":"0.55%","time":"14:25","volumn":"38.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.050","rise":"0.46%","time":"14:30","volumn":"15.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.000","rise":"0.36%","time":"14:35","volumn":"24.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.050","rise":"0.46%","time":"14:40","volumn":"6.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"0.18%","time":"14:45","volumn":"48.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.850","rise":"0.09%","time":"14:50","volumn":"73.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"0.18%","time":"14:55","volumn":"13.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"0.18%","time":"15:00","volumn":"17.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.800","rise":"0.00%","time":"15:05","volumn":"24.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"0.18%","time":"15:10","volumn":"10.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.950","rise":"0.27%","time":"15:15","volumn":"24.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"0.18%","time":"15:20","volumn":"9.28\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.000","rise":"0.36%","time":"15:25","volumn":"15.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.050","rise":"0.46%","time":"15:30","volumn":"15.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.950","rise":"0.27%","time":"15:35","volumn":"31.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.950","rise":"0.27%","time":"15:40","volumn":"17.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"0.18%","time":"15:45","volumn":"33.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.700","rise":"-0.18%","time":"15:50","volumn":"51.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"0.18%","time":"15:55","volumn":"67.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"0.18%","time":"16:00","volumn":"131.55\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18476.80","ratio":"0.28%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3935.43","ratio":"0.38%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6555.06","ratio":"0.19%"}],"marketCapitalization":"2345.74\u4ebf","maxPrice":"55.850","minPrice":"53.200","monthlyTendency":{"cx":{"o":["2024\/05\/08","2024\/06\/05"]},"cy":{"o":["59.150","58.087","57.025","55.962","54.900"]},"cyrate":{"o":["3.77%","1.91%","0.04%","-1.82%","-3.68%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"0","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"1.49%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-0.44%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"0.18%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"0.88%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"2.02%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"2.11%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"3.77%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-0.18%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"2.02%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"3.77%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-0.61%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-0.26%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.79%","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-3.25%","time":"05\/29","volumn":"3006.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"-2.46%","time":"05\/30","volumn":"2857.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"-2.72%","time":"05\/31","volumn":"5642.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"-1.58%","time":"06\/03","volumn":"2515.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-2.19%","time":"06\/04","volumn":"1921.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-3.68%","time":"06\/05","volumn":"2096.79\u4e07"}],"points":"20"},"open":"55.450","priceChangeRatio":"-1.55%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5feb\u624b\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["55.450","54.900","54.350","53.800","53.250"]},"cyrate":{"o":["1.00%","0.00%","-1.00%","-2.00%","-3.01%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"55.450","rise":"1.00%","time":"09:30","volumn":"13.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"55.350","rise":"0.82%","time":"09:31","volumn":"274.62\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.900","rise":"0.00%","time":"09:32","volumn":"325.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.750","rise":"-0.27%","time":"09:33","volumn":"373.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.250","rise":"-1.18%","time":"09:34","volumn":"441.77\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.500","rise":"-0.73%","time":"09:35","volumn":"509.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.350","rise":"-1.00%","time":"09:36","volumn":"558.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.200","rise":"-1.28%","time":"09:37","volumn":"598.66\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.100","rise":"-1.46%","time":"09:38","volumn":"667.95\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.250","rise":"-1.18%","time":"09:39","volumn":"700.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-1.55%","time":"09:40","volumn":"743.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-2.19%","time":"09:41","volumn":"799.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-1.64%","time":"09:42","volumn":"830.17\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"09:43","volumn":"849.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"09:44","volumn":"864.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"09:45","volumn":"878.52\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-2.19%","time":"09:46","volumn":"919.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-1.64%","time":"09:47","volumn":"947.41\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"09:48","volumn":"991.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"09:49","volumn":"1018.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-2.19%","time":"09:50","volumn":"1043.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.73%","time":"09:51","volumn":"1112.91\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"09:52","volumn":"1150.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"09:53","volumn":"1188.77\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"09:54","volumn":"1205.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-1.64%","time":"09:55","volumn":"1215.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-1.55%","time":"09:56","volumn":"1231.85\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-1.73%","time":"09:57","volumn":"1253.42\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"09:58","volumn":"1267.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"09:59","volumn":"1274.87\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"10:00","volumn":"1284.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"10:01","volumn":"1295.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"10:02","volumn":"1324.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"10:03","volumn":"1334.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"10:04","volumn":"1342.41\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-2.28%","time":"10:05","volumn":"1349.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"10:06","volumn":"1357.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-2.28%","time":"10:07","volumn":"1363.77\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"10:08","volumn":"1382.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"10:09","volumn":"1392.93\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"10:10","volumn":"1408.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"10:11","volumn":"1426.17\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"10:12","volumn":"1433.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"10:13","volumn":"1455.85\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-1.73%","time":"10:14","volumn":"1459.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"10:15","volumn":"1467.62\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-2.28%","time":"10:16","volumn":"1482.89\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.600","rise":"-2.37%","time":"10:17","volumn":"1490.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"10:18","volumn":"1498.87\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"10:19","volumn":"1517.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"10:20","volumn":"1523.33\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"10:21","volumn":"1526.24\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"10:22","volumn":"1535.98\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-1.55%","time":"10:23","volumn":"1557.86\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-1.64%","time":"10:24","volumn":"1567.43\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-1.64%","time":"10:25","volumn":"1569.26\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"10:26","volumn":"1582.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"10:27","volumn":"1590.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-2.28%","time":"10:28","volumn":"1623.56\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-2.28%","time":"10:29","volumn":"1629.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-2.28%","time":"10:30","volumn":"1640.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-2.28%","time":"10:31","volumn":"1645.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"10:32","volumn":"1658.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"10:33","volumn":"1663.52\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"10:34","volumn":"1674.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"10:35","volumn":"1681.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-1.64%","time":"10:36","volumn":"1693.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-1.73%","time":"10:37","volumn":"1695.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-1.73%","time":"10:38","volumn":"1698.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"10:39","volumn":"1710.77\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-1.73%","time":"10:40","volumn":"1716.52\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-1.64%","time":"10:41","volumn":"1723.48\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-1.64%","time":"10:42","volumn":"1734.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-1.55%","time":"10:43","volumn":"1738.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.200","rise":"-1.28%","time":"10:44","volumn":"1753.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.100","rise":"-1.46%","time":"10:45","volumn":"1761.42\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.100","rise":"-1.46%","time":"10:46","volumn":"1776.84\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.100","rise":"-1.46%","time":"10:47","volumn":"1780.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-1.55%","time":"10:48","volumn":"1806.86\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-1.55%","time":"10:49","volumn":"1813.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-1.55%","time":"10:50","volumn":"1815.52\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-1.55%","time":"10:51","volumn":"1820.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-1.55%","time":"10:52","volumn":"1824.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"10:53","volumn":"1840.41\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-1.73%","time":"10:54","volumn":"1841.65\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"10:55","volumn":"1855.47\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"10:56","volumn":"1866.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"10:57","volumn":"1871.44\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"10:58","volumn":"1878.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"10:59","volumn":"1880.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"11:00","volumn":"1884.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"11:01","volumn":"1891.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"11:02","volumn":"1893.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"11:03","volumn":"1907.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"11:04","volumn":"1911.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-1.73%","time":"11:05","volumn":"1920.31\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"11:06","volumn":"1923.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"11:07","volumn":"1931.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"11:08","volumn":"1934.53\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"11:09","volumn":"1938.02\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"11:10","volumn":"1944.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"11:11","volumn":"1951.35\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"11:12","volumn":"1964.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-2.19%","time":"11:13","volumn":"1980.62\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"11:14","volumn":"1982.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"11:15","volumn":"2003.12\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-2.19%","time":"11:16","volumn":"2012.75\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-2.19%","time":"11:17","volumn":"2016.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"11:18","volumn":"2023.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"11:19","volumn":"2025.35\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-2.19%","time":"11:20","volumn":"2031.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-2.19%","time":"11:21","volumn":"2039.53\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"11:22","volumn":"2040.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.600","rise":"-2.37%","time":"11:23","volumn":"2050.65\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-2.28%","time":"11:24","volumn":"2057.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-2.28%","time":"11:25","volumn":"2058.39\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"11:26","volumn":"2068.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"11:27","volumn":"2074.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"11:28","volumn":"2075.86\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"11:29","volumn":"2076.41\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"11:30","volumn":"2076.96\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"11:31","volumn":"2085.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"11:32","volumn":"2089.89\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"11:33","volumn":"2099.75\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"11:34","volumn":"2101.21\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"11:35","volumn":"2106.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"11:36","volumn":"2108.56\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"11:37","volumn":"2113.43\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"11:38","volumn":"2114.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"11:39","volumn":"2117.45\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"11:40","volumn":"2119.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"11:41","volumn":"2119.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"11:42","volumn":"2129.42\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"11:43","volumn":"2129.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"11:44","volumn":"2130.26\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"11:45","volumn":"2130.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"11:46","volumn":"2133.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"11:47","volumn":"2134.44\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"11:48","volumn":"2136.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-1.73%","time":"11:49","volumn":"2145.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-1.64%","time":"11:50","volumn":"2150.86\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-1.64%","time":"11:51","volumn":"2151.12\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-1.64%","time":"11:52","volumn":"2151.64\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-1.64%","time":"11:53","volumn":"2152.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-1.64%","time":"11:54","volumn":"2153.66\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-1.73%","time":"11:55","volumn":"2161.95\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"11:56","volumn":"2166.66\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"11:57","volumn":"2174.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"11:58","volumn":"2177.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"11:59","volumn":"2178.91\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"12:00","volumn":"2179.24\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"13:01","volumn":"2209.39\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"13:02","volumn":"2228.07\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"13:03","volumn":"2232.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"13:04","volumn":"2246.57\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"13:05","volumn":"2252.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"13:06","volumn":"2264.83\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"13:07","volumn":"2265.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"13:08","volumn":"2266.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"13:09","volumn":"2267.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"13:10","volumn":"2269.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"13:11","volumn":"2281.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"13:12","volumn":"2285.38\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"13:13","volumn":"2291.87\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"13:14","volumn":"2292.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-2.19%","time":"13:15","volumn":"2300.27\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"13:16","volumn":"2303.58\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-2.19%","time":"13:17","volumn":"2303.97\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"13:18","volumn":"2305.41\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"13:19","volumn":"2306.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"13:20","volumn":"2323.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"13:21","volumn":"2329.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"13:22","volumn":"2332.91\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-2.19%","time":"13:23","volumn":"2339.57\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"13:24","volumn":"2339.72\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-2.28%","time":"13:25","volumn":"2354.96\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-2.19%","time":"13:26","volumn":"2355.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-2.28%","time":"13:27","volumn":"2358.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.600","rise":"-2.37%","time":"13:28","volumn":"2374.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-2.28%","time":"13:29","volumn":"2380.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-2.28%","time":"13:30","volumn":"2381.98\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-2.28%","time":"13:31","volumn":"2387.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.600","rise":"-2.37%","time":"13:32","volumn":"2408.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.600","rise":"-2.37%","time":"13:33","volumn":"2418.68\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"13:34","volumn":"2422.66\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"13:35","volumn":"2430.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.600","rise":"-2.37%","time":"13:36","volumn":"2437.62\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"13:37","volumn":"2485.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"13:38","volumn":"2496.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"13:39","volumn":"2503.21\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"13:40","volumn":"2506.06\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-2.64%","time":"13:41","volumn":"2513.48\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-2.64%","time":"13:42","volumn":"2526.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"13:43","volumn":"2537.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.73%","time":"13:44","volumn":"2550.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-2.82%","time":"13:45","volumn":"2553.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-2.82%","time":"13:46","volumn":"2556.11\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-2.82%","time":"13:47","volumn":"2559.85\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.73%","time":"13:48","volumn":"2570.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.73%","time":"13:49","volumn":"2572.77\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-2.64%","time":"13:50","volumn":"2575.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.73%","time":"13:51","volumn":"2583.43\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-2.82%","time":"13:52","volumn":"2585.44\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.600","rise":"-2.37%","time":"13:53","volumn":"2604.05\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"13:54","volumn":"2609.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"13:55","volumn":"2614.44\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"13:56","volumn":"2617.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"13:57","volumn":"2622.84\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"13:58","volumn":"2622.96\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"13:59","volumn":"2630.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-2.64%","time":"14:00","volumn":"2633.95\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-2.64%","time":"14:01","volumn":"2641.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-2.64%","time":"14:02","volumn":"2643.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"14:03","volumn":"2656.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"14:04","volumn":"2660.83\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-2.64%","time":"14:05","volumn":"2666.62\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"14:06","volumn":"2676.42\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-2.64%","time":"14:07","volumn":"2677.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"14:08","volumn":"2680.07\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"14:09","volumn":"2680.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-2.64%","time":"14:10","volumn":"2683.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"14:11","volumn":"2688.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"14:12","volumn":"2691.34\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-2.64%","time":"14:13","volumn":"2693.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-2.64%","time":"14:14","volumn":"2726.89\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.600","rise":"-2.37%","time":"14:15","volumn":"2739.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.600","rise":"-2.37%","time":"14:16","volumn":"2739.42\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"14:17","volumn":"2754.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"14:18","volumn":"2755.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"14:19","volumn":"2761.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"14:20","volumn":"2763.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"14:21","volumn":"2775.84\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.73%","time":"14:22","volumn":"2778.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.73%","time":"14:23","volumn":"2780.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.73%","time":"14:24","volumn":"2781.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-2.64%","time":"14:25","volumn":"2785.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-2.82%","time":"14:26","volumn":"2814.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.73%","time":"14:27","volumn":"2815.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.300","rise":"-2.91%","time":"14:28","volumn":"2825.56\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-2.82%","time":"14:29","volumn":"2863.33\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.300","rise":"-2.91%","time":"14:30","volumn":"2864.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.300","rise":"-2.91%","time":"14:31","volumn":"2865.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.300","rise":"-2.91%","time":"14:32","volumn":"2868.44\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-2.82%","time":"14:33","volumn":"2870.21\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.300","rise":"-2.91%","time":"14:34","volumn":"2877.45\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-2.82%","time":"14:35","volumn":"2885.75\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.300","rise":"-2.91%","time":"14:36","volumn":"2888.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.300","rise":"-2.91%","time":"14:37","volumn":"2890.24\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.73%","time":"14:38","volumn":"2897.48\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.73%","time":"14:39","volumn":"2902.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.73%","time":"14:40","volumn":"2903.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"14:41","volumn":"2909.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"14:42","volumn":"2911.83\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.73%","time":"14:43","volumn":"2929.49\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-2.64%","time":"14:44","volumn":"2933.45\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.73%","time":"14:45","volumn":"2933.75\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-2.64%","time":"14:46","volumn":"2946.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-2.82%","time":"14:47","volumn":"2954.42\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.300","rise":"-2.91%","time":"14:48","volumn":"2961.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.300","rise":"-2.91%","time":"14:49","volumn":"2979.12\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.250","rise":"-3.01%","time":"14:50","volumn":"3007.36\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.250","rise":"-3.01%","time":"14:51","volumn":"3035.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.300","rise":"-2.91%","time":"14:52","volumn":"3045.49\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-2.82%","time":"14:53","volumn":"3059.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-2.82%","time":"14:54","volumn":"3060.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.73%","time":"14:55","volumn":"3064.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-2.82%","time":"14:56","volumn":"3067.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-2.82%","time":"14:57","volumn":"3067.58\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-2.82%","time":"14:58","volumn":"3069.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.73%","time":"14:59","volumn":"3070.47\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"15:00","volumn":"3088.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"15:01","volumn":"3094.45\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"15:02","volumn":"3102.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"15:03","volumn":"3103.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"15:04","volumn":"3112.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"15:05","volumn":"3122.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"15:06","volumn":"3139.44\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-2.64%","time":"15:07","volumn":"3141.43\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-2.55%","time":"15:08","volumn":"3144.36\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"15:09","volumn":"3151.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"15:10","volumn":"3152.12\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"15:11","volumn":"3162.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.600","rise":"-2.37%","time":"15:12","volumn":"3165.02\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"15:13","volumn":"3165.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"15:14","volumn":"3175.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"15:15","volumn":"3178.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-2.46%","time":"15:16","volumn":"3209.42\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.600","rise":"-2.37%","time":"15:17","volumn":"3211.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.600","rise":"-2.37%","time":"15:18","volumn":"3212.27\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.600","rise":"-2.37%","time":"15:19","volumn":"3215.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-2.28%","time":"15:20","volumn":"3226.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"15:21","volumn":"3260.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"15:22","volumn":"3287.38\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"15:23","volumn":"3316.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-1.73%","time":"15:24","volumn":"3317.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"15:25","volumn":"3319.26\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"15:26","volumn":"3325.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"15:27","volumn":"3327.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"15:28","volumn":"3336.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"15:29","volumn":"3340.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"15:30","volumn":"3341.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"15:31","volumn":"3363.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"15:32","volumn":"3365.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"15:33","volumn":"3373.58\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"15:34","volumn":"3381.57\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"15:35","volumn":"3386.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"15:36","volumn":"3389.17\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"15:37","volumn":"3403.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"15:38","volumn":"3408.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"15:39","volumn":"3414.97\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"15:40","volumn":"3421.17\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"15:41","volumn":"3440.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"15:42","volumn":"3444.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"15:43","volumn":"3458.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-2.09%","time":"15:44","volumn":"3474.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"15:45","volumn":"3495.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"15:46","volumn":"3499.73\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"15:47","volumn":"3505.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"15:48","volumn":"3517.96\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"15:49","volumn":"3524.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"15:50","volumn":"3533.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"15:51","volumn":"3540.66\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.91%","time":"15:52","volumn":"3550.11\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"15:53","volumn":"3561.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"15:54","volumn":"3576.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.82%","time":"15:55","volumn":"3584.65\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-1.73%","time":"15:56","volumn":"3598.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-1.73%","time":"15:57","volumn":"3614.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-1.64%","time":"15:58","volumn":"3622.66\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-1.64%","time":"15:59","volumn":"3639.26\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-1.55%","time":"16:00","volumn":"3745.70\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5feb\u624b\uff0d\uff37[01024]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01024.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01024.html?from=360search","volume":"3745.70\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/14","2024\/06\/05"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["17.01%","4.29%","-8.42%","-21.13%","-33.84%"]},"p":[{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"59.100","rise":"0","time":"06\/14","volumn":"1757.21\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.150","rise":"3.47%","time":"06\/15","volumn":"2753.90\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"59.900","rise":"1.35%","time":"06\/16","volumn":"6925.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.800","rise":"-2.20%","time":"06\/19","volumn":"2245.33\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.650","rise":"-4.15%","time":"06\/20","volumn":"1252.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"-7.11%","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"-8.38%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"-7.95%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"-4.91%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"-4.06%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"-6.60%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"-9.39%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"-5.92%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-5.67%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"-6.51%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"-8.97%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-11.17%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"-8.46%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"-9.14%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"-6.18%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"1.27%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"0.85%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"-3.21%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"-2.03%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"-3.55%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"1.10%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"-1.27%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"7.11%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"7.19%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"8.38%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"10.74%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"13.71%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"15.06%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"11.00%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"13.37%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"16.50%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"15.99%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"12.27%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"15.65%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"17.01%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"13.54%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"11.42%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"9.39%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"6.68%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"8.97%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"7.61%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"3.98%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"5.75%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"8.97%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"14.89%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"10.41%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"12.44%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"16.16%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"9.90%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"8.63%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"10.83%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"9.98%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"11.08%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"8.80%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"9.98%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"9.14%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"8.80%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"9.81%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"10.24%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"7.78%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"7.61%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"4.74%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"2.20%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"7.45%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"4.65%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"3.21%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"5.08%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"4.99%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"6.35%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"5.92%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"3.64%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"2.96%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"4.74%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"5.75%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"8.12%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"8.88%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"9.98%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"7.28%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"5.67%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"4.15%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"-5.16%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"-5.08%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"-4.31%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"-9.22%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-12.77%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-11.76%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-12.10%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-15.40%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-14.81%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-13.11%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-12.35%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"-7.28%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"-0.68%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"-2.12%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-2.88%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"-2.79%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"-7.61%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"-3.13%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"-4.57%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"-1.44%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"1.52%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"-0.85%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"1.69%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"-1.02%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"1.86%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"2.71%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"0.25%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"-0.85%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-4.74%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"-3.64%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"-2.37%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"-3.21%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"-7.02%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"-8.71%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"-6.68%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"-8.38%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"-8.88%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"-10.24%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"-7.28%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"-8.12%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"-8.71%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"-6.60%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"-7.19%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"-7.28%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"-7.87%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"-8.63%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-15.23%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-14.47%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-11.17%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-10.41%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-12.01%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-11.84%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-13.37%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-14.81%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-16.75%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-19.54%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-18.19%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-17.43%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-18.36%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-21.15%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-22.25%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-27.07%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-27.16%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-29.70%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-30.63%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-28.34%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-24.45%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-24.53%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-27.75%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-28.17%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-31.47%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-33.84%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-30.46%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-32.57%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-32.15%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-26.06%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-26.90%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-27.66%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-28.26%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-26.23%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-25.30%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-23.69%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-26.31%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-25.21%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-22.93%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-21.66%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-22.34%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-22.08%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-22.59%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-24.87%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-24.70%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-24.45%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-23.94%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-26.99%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-21.74%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-22.50%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-20.98%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-18.02%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-13.11%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-11.93%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-13.96%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-14.30%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-10.58%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-12.27%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-11.59%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-13.28%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-17.09%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-17.77%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-17.26%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-18.87%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-17.01%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-15.31%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-16.75%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-15.99%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-15.99%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-16.07%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-15.23%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-15.99%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-16.84%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-17.51%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-20.30%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-22.76%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-22.42%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-24.96%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-23.52%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-16.92%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"-10.15%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-10.66%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"-4.40%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"-4.06%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-5.33%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"0.17%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"5.25%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"4.82%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"-0.17%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"-3.55%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-2.12%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-3.98%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"-3.38%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"-2.71%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"-1.61%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"-1.52%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"0.08%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-3.72%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"-1.61%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"0.08%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-4.15%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-3.81%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-4.31%","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-6.68%","time":"05\/29","volumn":"3006.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"-5.92%","time":"05\/30","volumn":"2857.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"-6.18%","time":"05\/31","volumn":"5642.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"-5.08%","time":"06\/03","volumn":"2515.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-5.67%","time":"06\/04","volumn":"1921.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-7.11%","time":"06\/05","volumn":"2096.79\u4e07"}],"points":"240"}}