{"amount":"1075.16\u4e07","changeAmount":"-0.06","close":"83.96","currentPrice":"83.90","currenttime":"2024-06-13 23:17:56","e":{"@attributes":{"datetime":"2024-06-13 23:17:56","e1":"83.90","e2":"-0.06","e3":"(-0.07%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/08","06\/10","06\/11","06\/12","06\/13"]},"cy":{"o":["87.33","86.47","85.60","84.73","83.87"]},"cyrate":{"o":["0.14%","-0.85%","-1.85%","-2.84%","-3.83%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.21","rise":"0","time":"02:35","volumn":"60.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.33","rise":"0.14%","time":"02:40","volumn":"125.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.29","rise":"0.09%","time":"02:45","volumn":"102.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.18","rise":"-0.03%","time":"02:50","volumn":"105.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.22","rise":"0.02%","time":"02:55","volumn":"59.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.22","rise":"0.01%","time":"03:00","volumn":"35.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.14","rise":"-0.08%","time":"03:05","volumn":"72.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.17","rise":"-0.05%","time":"03:10","volumn":"66.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.15","rise":"-0.07%","time":"03:15","volumn":"55.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.19","rise":"-0.02%","time":"03:20","volumn":"72.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.19","rise":"-0.02%","time":"03:25","volumn":"79.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.17","rise":"-0.05%","time":"03:30","volumn":"87.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.14","rise":"-0.08%","time":"03:35","volumn":"130.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.09","rise":"-0.14%","time":"03:40","volumn":"98.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.08","rise":"-0.15%","time":"03:45","volumn":"160.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.12","rise":"-0.10%","time":"03:50","volumn":"172.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.09","rise":"-0.14%","time":"03:55","volumn":"353.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"87.23","rise":"0.02%","time":"04:00","volumn":"1391.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.71","rise":"-1.72%","time":"21:35","volumn":"184.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.73","rise":"-1.70%","time":"21:40","volumn":"105.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.64","rise":"-1.80%","time":"21:45","volumn":"66.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.76","rise":"-1.66%","time":"21:50","volumn":"37.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.83","rise":"-1.58%","time":"21:55","volumn":"34.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.76","rise":"-1.66%","time":"22:00","volumn":"21.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.81","rise":"-1.61%","time":"22:05","volumn":"52.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.84","rise":"-1.57%","time":"22:10","volumn":"24.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.80","rise":"-1.62%","time":"22:15","volumn":"35.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.82","rise":"-1.59%","time":"22:20","volumn":"79.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.72","rise":"-1.70%","time":"22:25","volumn":"21.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.68","rise":"-1.75%","time":"22:30","volumn":"31.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.67","rise":"-1.76%","time":"22:35","volumn":"54.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.70","rise":"-1.73%","time":"22:40","volumn":"44.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.80","rise":"-1.62%","time":"22:45","volumn":"50.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.73","rise":"-1.70%","time":"22:50","volumn":"40.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.69","rise":"-1.74%","time":"22:55","volumn":"26.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.69","rise":"-1.74%","time":"23:00","volumn":"45.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.61","rise":"-1.84%","time":"23:05","volumn":"19.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.52","rise":"-1.94%","time":"23:10","volumn":"55.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.51","rise":"-1.95%","time":"23:15","volumn":"17.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.47","rise":"-1.99%","time":"23:20","volumn":"26.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.53","rise":"-1.93%","time":"23:25","volumn":"27.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.52","rise":"-1.94%","time":"23:30","volumn":"36.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.61","rise":"-1.83%","time":"23:35","volumn":"21.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.56","rise":"-1.89%","time":"23:40","volumn":"14.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.59","rise":"-1.85%","time":"23:45","volumn":"82.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.61","rise":"-1.84%","time":"23:50","volumn":"11.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.61","rise":"-1.84%","time":"23:55","volumn":"15.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.58","rise":"-1.87%","time":"00:00","volumn":"30.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.56","rise":"-1.89%","time":"00:05","volumn":"16.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.62","rise":"-1.82%","time":"00:10","volumn":"93.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.62","rise":"-1.82%","time":"00:15","volumn":"23.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.65","rise":"-1.79%","time":"00:20","volumn":"53.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.60","rise":"-1.85%","time":"00:25","volumn":"25.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.60","rise":"-1.85%","time":"00:30","volumn":"34.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.55","rise":"-1.90%","time":"00:35","volumn":"56.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.50","rise":"-1.96%","time":"00:40","volumn":"27.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.51","rise":"-1.95%","time":"00:45","volumn":"20.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.52","rise":"-1.94%","time":"00:50","volumn":"25.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.57","rise":"-1.88%","time":"00:55","volumn":"56.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.57","rise":"-1.88%","time":"01:00","volumn":"19.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.53","rise":"-1.92%","time":"01:05","volumn":"30.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.53","rise":"-1.93%","time":"01:10","volumn":"12.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.52","rise":"-1.93%","time":"01:15","volumn":"15.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.56","rise":"-1.89%","time":"01:20","volumn":"42.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.63","rise":"-1.81%","time":"01:25","volumn":"28.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.55","rise":"-1.91%","time":"01:30","volumn":"13.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.57","rise":"-1.88%","time":"01:35","volumn":"20.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.54","rise":"-1.91%","time":"01:40","volumn":"63.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.57","rise":"-1.88%","time":"01:45","volumn":"42.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.57","rise":"-1.88%","time":"01:50","volumn":"28.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.53","rise":"-1.93%","time":"01:55","volumn":"16.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.53","rise":"-1.93%","time":"02:00","volumn":"27.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.45","rise":"-2.02%","time":"02:05","volumn":"40.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.44","rise":"-2.03%","time":"02:10","volumn":"47.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.41","rise":"-2.06%","time":"02:15","volumn":"17.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.52","rise":"-1.94%","time":"02:20","volumn":"69.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.58","rise":"-1.87%","time":"02:25","volumn":"27.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.55","rise":"-1.90%","time":"02:30","volumn":"16.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.57","rise":"-1.88%","time":"02:35","volumn":"36.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.54","rise":"-1.92%","time":"02:40","volumn":"38.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.54","rise":"-1.91%","time":"02:45","volumn":"22.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.54","rise":"-1.91%","time":"02:50","volumn":"30.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.51","rise":"-1.95%","time":"02:55","volumn":"41.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.50","rise":"-1.96%","time":"03:00","volumn":"26.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.46","rise":"-2.01%","time":"03:05","volumn":"21.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.44","rise":"-2.04%","time":"03:10","volumn":"25.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.42","rise":"-2.05%","time":"03:15","volumn":"47.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.48","rise":"-1.98%","time":"03:20","volumn":"20.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.45","rise":"-2.02%","time":"03:25","volumn":"53.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.42","rise":"-2.06%","time":"03:30","volumn":"92.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.43","rise":"-2.04%","time":"03:35","volumn":"45.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.42","rise":"-2.06%","time":"03:40","volumn":"79.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.42","rise":"-2.06%","time":"03:45","volumn":"85.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.45","rise":"-2.02%","time":"03:50","volumn":"177.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.49","rise":"-1.97%","time":"03:55","volumn":"313.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"85.45","rise":"-2.02%","time":"04:00","volumn":"992.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.09","rise":"-2.43%","time":"21:35","volumn":"164.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.14","rise":"-2.37%","time":"21:40","volumn":"27.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.29","rise":"-2.20%","time":"21:45","volumn":"40.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.24","rise":"-2.26%","time":"21:50","volumn":"62.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.32","rise":"-2.17%","time":"21:55","volumn":"63.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.33","rise":"-2.16%","time":"22:00","volumn":"137.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.31","rise":"-2.18%","time":"22:05","volumn":"27.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.30","rise":"-2.19%","time":"22:10","volumn":"96.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.29","rise":"-2.20%","time":"22:15","volumn":"59.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.28","rise":"-2.21%","time":"22:20","volumn":"22.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.29","rise":"-2.20%","time":"22:25","volumn":"59.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.34","rise":"-2.14%","time":"22:30","volumn":"42.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.40","rise":"-2.08%","time":"22:35","volumn":"38.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.42","rise":"-2.05%","time":"22:40","volumn":"23.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.33","rise":"-2.15%","time":"22:45","volumn":"32.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.36","rise":"-2.12%","time":"22:50","volumn":"36.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.45","rise":"-2.02%","time":"22:55","volumn":"32.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.40","rise":"-2.08%","time":"23:00","volumn":"52.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.40","rise":"-2.08%","time":"23:05","volumn":"6.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.39","rise":"-2.09%","time":"23:10","volumn":"36.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.47","rise":"-1.99%","time":"23:15","volumn":"104.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.51","rise":"-1.95%","time":"23:20","volumn":"74.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.58","rise":"-1.87%","time":"23:25","volumn":"41.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.63","rise":"-1.81%","time":"23:30","volumn":"93.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.59","rise":"-1.86%","time":"23:35","volumn":"26.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.58","rise":"-1.87%","time":"23:40","volumn":"17.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.67","rise":"-1.76%","time":"23:45","volumn":"80.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.70","rise":"-1.73%","time":"23:50","volumn":"148.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.75","rise":"-1.67%","time":"23:55","volumn":"27.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.74","rise":"-1.69%","time":"00:00","volumn":"37.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.75","rise":"-1.67%","time":"00:05","volumn":"18.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.70","rise":"-1.73%","time":"00:10","volumn":"41.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.71","rise":"-1.72%","time":"00:15","volumn":"17.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.75","rise":"-1.67%","time":"00:20","volumn":"28.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.73","rise":"-1.70%","time":"00:25","volumn":"35.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.76","rise":"-1.66%","time":"00:30","volumn":"105.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.76","rise":"-1.66%","time":"00:35","volumn":"65.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.76","rise":"-1.66%","time":"00:40","volumn":"40.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.81","rise":"-1.61%","time":"00:45","volumn":"48.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.77","rise":"-1.65%","time":"00:50","volumn":"60.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.79","rise":"-1.63%","time":"00:55","volumn":"40.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.79","rise":"-1.62%","time":"01:00","volumn":"28.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.79","rise":"-1.63%","time":"01:05","volumn":"125.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.75","rise":"-1.67%","time":"01:10","volumn":"27.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.68","rise":"-1.75%","time":"01:15","volumn":"34.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.67","rise":"-1.77%","time":"01:20","volumn":"25.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.71","rise":"-1.72%","time":"01:25","volumn":"42.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.64","rise":"-1.80%","time":"01:30","volumn":"12.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.61","rise":"-1.83%","time":"01:35","volumn":"34.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.61","rise":"-1.83%","time":"01:40","volumn":"15.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.66","rise":"-1.78%","time":"01:45","volumn":"28.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.77","rise":"-1.66%","time":"01:50","volumn":"51.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.77","rise":"-1.65%","time":"01:55","volumn":"25.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.75","rise":"-1.68%","time":"02:00","volumn":"41.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.72","rise":"-1.71%","time":"02:05","volumn":"19.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.73","rise":"-1.70%","time":"02:10","volumn":"91.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.72","rise":"-1.71%","time":"02:15","volumn":"25.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.72","rise":"-1.71%","time":"02:20","volumn":"41.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.74","rise":"-1.69%","time":"02:25","volumn":"94.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.70","rise":"-1.73%","time":"02:30","volumn":"27.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.66","rise":"-1.78%","time":"02:35","volumn":"22.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.71","rise":"-1.72%","time":"02:40","volumn":"89.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.68","rise":"-1.75%","time":"02:45","volumn":"42.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.64","rise":"-1.80%","time":"02:50","volumn":"29.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.58","rise":"-1.86%","time":"02:55","volumn":"25.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.57","rise":"-1.88%","time":"03:00","volumn":"35.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.64","rise":"-1.80%","time":"03:05","volumn":"45.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.60","rise":"-1.85%","time":"03:10","volumn":"30.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.59","rise":"-1.86%","time":"03:15","volumn":"69.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.61","rise":"-1.83%","time":"03:20","volumn":"98.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.60","rise":"-1.85%","time":"03:25","volumn":"52.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.66","rise":"-1.78%","time":"03:30","volumn":"45.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.61","rise":"-1.84%","time":"03:35","volumn":"80.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.61","rise":"-1.83%","time":"03:40","volumn":"56.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.69","rise":"-1.74%","time":"03:45","volumn":"73.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.65","rise":"-1.79%","time":"03:50","volumn":"104.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.62","rise":"-1.82%","time":"03:55","volumn":"176.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.64","rise":"-1.80%","time":"04:00","volumn":"769.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.90","rise":"-2.65%","time":"21:35","volumn":"96.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.85","rise":"-2.71%","time":"21:40","volumn":"66.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.64","rise":"-2.95%","time":"21:45","volumn":"79.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.35","rise":"-3.28%","time":"21:50","volumn":"193.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.33","rise":"-3.30%","time":"21:55","volumn":"137.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.32","rise":"-3.31%","time":"22:00","volumn":"40.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.28","rise":"-3.35%","time":"22:05","volumn":"37.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.28","rise":"-3.36%","time":"22:10","volumn":"44.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.33","rise":"-3.30%","time":"22:15","volumn":"20.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.29","rise":"-3.35%","time":"22:20","volumn":"37.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.34","rise":"-3.29%","time":"22:25","volumn":"57.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.27","rise":"-3.37%","time":"22:30","volumn":"34.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.30","rise":"-3.34%","time":"22:35","volumn":"31.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.49","rise":"-3.12%","time":"22:40","volumn":"100.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.56","rise":"-3.04%","time":"22:45","volumn":"68.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.57","rise":"-3.03%","time":"22:50","volumn":"45.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.55","rise":"-3.05%","time":"22:55","volumn":"31.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.53","rise":"-3.07%","time":"23:00","volumn":"51.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.47","rise":"-3.14%","time":"23:05","volumn":"28.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.48","rise":"-3.13%","time":"23:10","volumn":"47.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.52","rise":"-3.08%","time":"23:15","volumn":"32.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.53","rise":"-3.07%","time":"23:20","volumn":"159.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.56","rise":"-3.03%","time":"23:25","volumn":"46.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.61","rise":"-2.99%","time":"23:30","volumn":"46.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.61","rise":"-2.98%","time":"23:35","volumn":"49.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.58","rise":"-3.02%","time":"23:40","volumn":"44.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.56","rise":"-3.04%","time":"23:45","volumn":"89.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.54","rise":"-3.06%","time":"23:50","volumn":"148.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"84.62","rise":"-2.97%","time":"23:55","volumn":"58.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.60","rise":"-2.99%","time":"00:00","volumn":"53.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.62","rise":"-2.97%","time":"00:05","volumn":"57.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.55","rise":"-3.05%","time":"00:10","volumn":"118.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.63","rise":"-2.96%","time":"00:15","volumn":"39.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.60","rise":"-2.99%","time":"00:20","volumn":"100.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.59","rise":"-3.00%","time":"00:25","volumn":"104.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.61","rise":"-2.98%","time":"00:30","volumn":"63.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.66","rise":"-2.93%","time":"00:35","volumn":"85.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.68","rise":"-2.90%","time":"00:40","volumn":"58.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.70","rise":"-2.88%","time":"00:45","volumn":"36.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.63","rise":"-2.96%","time":"00:50","volumn":"51.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.63","rise":"-2.96%","time":"00:55","volumn":"34.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.62","rise":"-2.97%","time":"01:00","volumn":"35.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.63","rise":"-2.96%","time":"01:05","volumn":"58.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.69","rise":"-2.89%","time":"01:10","volumn":"63.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.68","rise":"-2.90%","time":"01:15","volumn":"29.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.69","rise":"-2.89%","time":"01:20","volumn":"61.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.67","rise":"-2.91%","time":"01:25","volumn":"48.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.71","rise":"-2.87%","time":"01:30","volumn":"38.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.72","rise":"-2.86%","time":"01:35","volumn":"35.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.80","rise":"-2.77%","time":"01:40","volumn":"31.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.80","rise":"-2.76%","time":"01:45","volumn":"30.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.83","rise":"-2.73%","time":"01:50","volumn":"18.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.86","rise":"-2.70%","time":"01:55","volumn":"43.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.88","rise":"-2.67%","time":"02:00","volumn":"19.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.93","rise":"-2.61%","time":"02:05","volumn":"49.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.86","rise":"-2.70%","time":"02:10","volumn":"34.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.94","rise":"-2.61%","time":"02:15","volumn":"35.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.97","rise":"-2.57%","time":"02:20","volumn":"69.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.98","rise":"-2.56%","time":"02:25","volumn":"62.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.04","rise":"-2.49%","time":"02:30","volumn":"72.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.06","rise":"-2.47%","time":"02:35","volumn":"89.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.06","rise":"-2.47%","time":"02:40","volumn":"78.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.05","rise":"-2.47%","time":"02:45","volumn":"58.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.05","rise":"-2.48%","time":"02:50","volumn":"80.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.02","rise":"-2.51%","time":"02:55","volumn":"77.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.01","rise":"-2.52%","time":"03:00","volumn":"63.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.07","rise":"-2.45%","time":"03:05","volumn":"73.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.07","rise":"-2.45%","time":"03:10","volumn":"55.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.03","rise":"-2.49%","time":"03:15","volumn":"87.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.03","rise":"-2.50%","time":"03:20","volumn":"103.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.02","rise":"-2.51%","time":"03:25","volumn":"112.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.95","rise":"-2.59%","time":"03:30","volumn":"118.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.96","rise":"-2.58%","time":"03:35","volumn":"121.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.94","rise":"-2.60%","time":"03:40","volumn":"139.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.90","rise":"-2.65%","time":"03:45","volumn":"187.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.86","rise":"-2.69%","time":"03:50","volumn":"248.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.03","rise":"-2.50%","time":"03:55","volumn":"355.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.00","rise":"-2.53%","time":"04:00","volumn":"2177.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.98","rise":"-2.55%","time":"21:35","volumn":"563.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.24","rise":"-2.26%","time":"21:40","volumn":"236.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"85.09","rise":"-2.43%","time":"21:45","volumn":"210.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.95","rise":"-2.59%","time":"21:50","volumn":"155.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.86","rise":"-2.69%","time":"21:55","volumn":"61.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.87","rise":"-2.68%","time":"22:00","volumn":"176.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.86","rise":"-2.69%","time":"22:05","volumn":"85.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.78","rise":"-2.79%","time":"22:10","volumn":"46.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.94","rise":"-2.60%","time":"22:15","volumn":"70.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.97","rise":"-2.57%","time":"22:20","volumn":"29.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.93","rise":"-2.61%","time":"22:25","volumn":"93.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.85","rise":"-2.71%","time":"22:30","volumn":"178.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.93","rise":"-2.61%","time":"22:35","volumn":"41.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.86","rise":"-2.69%","time":"22:40","volumn":"50.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.83","rise":"-2.73%","time":"22:45","volumn":"29.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.77","rise":"-2.80%","time":"22:50","volumn":"82.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.78","rise":"-2.79%","time":"22:55","volumn":"42.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.85","rise":"-2.71%","time":"23:00","volumn":"62.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.87","rise":"-2.68%","time":"23:05","volumn":"40.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.92","rise":"-2.63%","time":"23:10","volumn":"53.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.88","rise":"-2.67%","time":"23:15","volumn":"45.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.98","rise":"-2.56%","time":"23:20","volumn":"103.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.95","rise":"-2.59%","time":"23:25","volumn":"36.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.92","rise":"-2.63%","time":"23:30","volumn":"38.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.86","rise":"-2.69%","time":"23:35","volumn":"51.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.89","rise":"-2.66%","time":"23:40","volumn":"46.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.84","rise":"-2.72%","time":"23:45","volumn":"31.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.81","rise":"-2.75%","time":"23:50","volumn":"27.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"84.80","rise":"-2.76%","time":"23:55","volumn":"95.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.82","rise":"-2.74%","time":"00:00","volumn":"34.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.81","rise":"-2.75%","time":"00:05","volumn":"57.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.80","rise":"-2.76%","time":"00:10","volumn":"38.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.79","rise":"-2.77%","time":"00:15","volumn":"18.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.76","rise":"-2.81%","time":"00:20","volumn":"27.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.78","rise":"-2.79%","time":"00:25","volumn":"129.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.81","rise":"-2.75%","time":"00:30","volumn":"78.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.80","rise":"-2.76%","time":"00:35","volumn":"33.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.82","rise":"-2.74%","time":"00:40","volumn":"54.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.80","rise":"-2.76%","time":"00:45","volumn":"37.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.82","rise":"-2.74%","time":"00:50","volumn":"14.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.79","rise":"-2.77%","time":"00:55","volumn":"39.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.80","rise":"-2.76%","time":"01:00","volumn":"33.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.82","rise":"-2.74%","time":"01:05","volumn":"20.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.72","rise":"-2.85%","time":"01:10","volumn":"54.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.66","rise":"-2.92%","time":"01:15","volumn":"79.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.61","rise":"-2.98%","time":"01:20","volumn":"138.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.60","rise":"-2.99%","time":"01:25","volumn":"52.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.55","rise":"-3.05%","time":"01:30","volumn":"79.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.53","rise":"-3.07%","time":"01:35","volumn":"107.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.61","rise":"-2.98%","time":"01:40","volumn":"57.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.54","rise":"-3.06%","time":"01:45","volumn":"29.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.50","rise":"-3.11%","time":"01:50","volumn":"72.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.52","rise":"-3.08%","time":"01:55","volumn":"127.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.50","rise":"-3.11%","time":"02:00","volumn":"83.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.38","rise":"-3.25%","time":"02:05","volumn":"108.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.29","rise":"-3.35%","time":"02:10","volumn":"73.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.25","rise":"-3.39%","time":"02:15","volumn":"79.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.34","rise":"-3.29%","time":"02:20","volumn":"82.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.41","rise":"-3.21%","time":"02:25","volumn":"64.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.36","rise":"-3.26%","time":"02:30","volumn":"40.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.36","rise":"-3.27%","time":"02:35","volumn":"51.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.34","rise":"-3.29%","time":"02:40","volumn":"56.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.24","rise":"-3.41%","time":"02:45","volumn":"75.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.16","rise":"-3.50%","time":"02:50","volumn":"81.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.14","rise":"-3.52%","time":"02:55","volumn":"69.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.17","rise":"-3.48%","time":"03:00","volumn":"83.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.16","rise":"-3.50%","time":"03:05","volumn":"106.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.12","rise":"-3.54%","time":"03:10","volumn":"96.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.15","rise":"-3.51%","time":"03:15","volumn":"107.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.23","rise":"-3.42%","time":"03:20","volumn":"153.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.02","rise":"-3.66%","time":"03:25","volumn":"119.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.95","rise":"-3.74%","time":"03:30","volumn":"155.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.92","rise":"-3.77%","time":"03:35","volumn":"100.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.94","rise":"-3.75%","time":"03:40","volumn":"120.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.91","rise":"-3.79%","time":"03:45","volumn":"106.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.92","rise":"-3.77%","time":"03:50","volumn":"203.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.87","rise":"-3.83%","time":"03:55","volumn":"316.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.96","rise":"-3.73%","time":"04:00","volumn":"1205.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.94","ratio":"-0.71%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"540.63","ratio":"-0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"476.02","ratio":"0.39%"}],"marketCapitalization":"1024.32\u4ebf","maxPrice":"84.44","minPrice":"83.75","monthlyTendency":{"cx":{"o":["2024\/05\/15","2024\/06\/12"]},"cy":{"o":["87.23","85.03","82.84","80.65","78.45"]},"cyrate":{"o":["4.49%","1.86%","-0.77%","-3.40%","-6.03%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"83.48","rise":"0","time":"05\/15","volumn":"2.02\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.39","rise":"-0.11%","time":"05\/16","volumn":"1.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.75","rise":"0.32%","time":"05\/17","volumn":"7686.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"83.59","rise":"0.13%","time":"05\/20","volumn":"7795.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"82.00","rise":"-1.77%","time":"05\/21","volumn":"8888.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"81.26","rise":"-2.66%","time":"05\/22","volumn":"5968.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.80","rise":"-3.21%","time":"05\/23","volumn":"6363.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.29","rise":"-3.82%","time":"05\/24","volumn":"7401.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"79.87","rise":"-4.32%","time":"05\/28","volumn":"5394.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.45","rise":"-6.03%","time":"05\/29","volumn":"7586.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.79","rise":"-3.22%","time":"05\/30","volumn":"1.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.34","rise":"-1.37%","time":"05\/31","volumn":"9683.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"83.60","rise":"0.14%","time":"06\/03","volumn":"8168.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.03","rise":"3.05%","time":"06\/04","volumn":"1.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"86.64","rise":"3.79%","time":"06\/05","volumn":"6205.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"87.23","rise":"4.49%","time":"06\/06","volumn":"6375.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.45","rise":"2.36%","time":"06\/07","volumn":"4476.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.64","rise":"2.59%","time":"06\/10","volumn":"4859.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.00","rise":"1.82%","time":"06\/11","volumn":"7801.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"83.96","rise":"0.57%","time":"06\/12","volumn":"7940.00"}],"points":"20"},"open":"84.30","priceChangeRatio":"-0.07%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u7d22\u5c3c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["84.44","84.27","84.10","83.93","83.76"]},"cyrate":{"o":["0.58%","0.37%","0.17%","-0.03%","-0.24%"]},"p":[{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.34","rise":"0.45%","time":"21:31","volumn":"112.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.30","rise":"0.41%","time":"21:32","volumn":"144.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.30","rise":"0.41%","time":"21:33","volumn":"146.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.28","rise":"0.39%","time":"21:34","volumn":"154.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.28","rise":"0.39%","time":"21:35","volumn":"157.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.12","rise":"0.19%","time":"21:36","volumn":"184.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.23","rise":"0.32%","time":"21:37","volumn":"205.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.31","rise":"0.42%","time":"21:38","volumn":"208.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.36","rise":"0.48%","time":"21:39","volumn":"215.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.34","rise":"0.45%","time":"21:40","volumn":"224.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.38","rise":"0.50%","time":"21:41","volumn":"228.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.35","rise":"0.46%","time":"21:42","volumn":"239.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.44","rise":"0.58%","time":"21:43","volumn":"253.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.44","rise":"0.58%","time":"21:44","volumn":"254.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.42","rise":"0.55%","time":"21:45","volumn":"276.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.31","rise":"0.42%","time":"21:46","volumn":"322.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.32","rise":"0.43%","time":"21:47","volumn":"349.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.27","rise":"0.37%","time":"21:48","volumn":"359.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.31","rise":"0.41%","time":"21:49","volumn":"376.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.37","rise":"0.49%","time":"21:50","volumn":"406.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.33","rise":"0.44%","time":"21:51","volumn":"484.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.32","rise":"0.43%","time":"21:52","volumn":"488.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.33","rise":"0.45%","time":"21:53","volumn":"504.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.39","rise":"0.51%","time":"21:54","volumn":"518.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.34","rise":"0.45%","time":"21:55","volumn":"523.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.26","rise":"0.36%","time":"21:56","volumn":"532.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.18","rise":"0.26%","time":"21:57","volumn":"550.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.11","rise":"0.18%","time":"21:58","volumn":"570.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.10","rise":"0.16%","time":"21:59","volumn":"580.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.10","rise":"0.16%","time":"22:00","volumn":"582.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.16","rise":"0.24%","time":"22:01","volumn":"588.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.19","rise":"0.28%","time":"22:02","volumn":"593.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.15","rise":"0.23%","time":"22:03","volumn":"601.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.13","rise":"0.21%","time":"22:04","volumn":"607.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.13","rise":"0.21%","time":"22:05","volumn":"608.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.13","rise":"0.21%","time":"22:06","volumn":"609.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.13","rise":"0.21%","time":"22:07","volumn":"615.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.14","rise":"0.22%","time":"22:08","volumn":"624.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.14","rise":"0.22%","time":"22:09","volumn":"626.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.14","rise":"0.22%","time":"22:10","volumn":"636.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.04","rise":"0.10%","time":"22:11","volumn":"644.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.02","rise":"0.07%","time":"22:12","volumn":"655.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.98","rise":"0.02%","time":"22:13","volumn":"663.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.98","rise":"0.02%","time":"22:14","volumn":"666.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.98","rise":"0.02%","time":"22:15","volumn":"668.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.91","rise":"-0.06%","time":"22:16","volumn":"675.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.91","rise":"-0.07%","time":"22:17","volumn":"680.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.93","rise":"-0.04%","time":"22:18","volumn":"698.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.92","rise":"-0.05%","time":"22:19","volumn":"709.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.94","rise":"-0.02%","time":"22:20","volumn":"717.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.91","rise":"-0.06%","time":"22:21","volumn":"727.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.92","rise":"-0.05%","time":"22:22","volumn":"733.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.90","rise":"-0.07%","time":"22:23","volumn":"739.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.85","rise":"-0.13%","time":"22:24","volumn":"746.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.82","rise":"-0.16%","time":"22:25","volumn":"752.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.85","rise":"-0.13%","time":"22:26","volumn":"755.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.85","rise":"-0.13%","time":"22:27","volumn":"760.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.82","rise":"-0.17%","time":"22:28","volumn":"775.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.83","rise":"-0.15%","time":"22:29","volumn":"780.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.88","rise":"-0.10%","time":"22:30","volumn":"788.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.90","rise":"-0.07%","time":"22:31","volumn":"795.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.88","rise":"-0.10%","time":"22:32","volumn":"809.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.88","rise":"-0.10%","time":"22:33","volumn":"814.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.88","rise":"-0.10%","time":"22:34","volumn":"822.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.88","rise":"-0.10%","time":"22:35","volumn":"826.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.84","rise":"-0.14%","time":"22:36","volumn":"888.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.84","rise":"-0.14%","time":"22:37","volumn":"907.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.88","rise":"-0.10%","time":"22:38","volumn":"929.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.88","rise":"-0.10%","time":"22:39","volumn":"943.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.88","rise":"-0.10%","time":"22:40","volumn":"949.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.87","rise":"-0.11%","time":"22:41","volumn":"977.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.84","rise":"-0.14%","time":"22:42","volumn":"998.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.80","rise":"-0.19%","time":"22:43","volumn":"1002.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.80","rise":"-0.19%","time":"22:44","volumn":"1003.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.81","rise":"-0.18%","time":"22:45","volumn":"1008.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.83","rise":"-0.15%","time":"22:46","volumn":"1017.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.81","rise":"-0.18%","time":"22:47","volumn":"1024.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.80","rise":"-0.19%","time":"22:48","volumn":"1031.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.80","rise":"-0.19%","time":"22:49","volumn":"1034.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.80","rise":"-0.19%","time":"22:50","volumn":"1047.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.83","rise":"-0.16%","time":"22:51","volumn":"1049.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.76","rise":"-0.24%","time":"22:52","volumn":"1059.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.78","rise":"-0.21%","time":"22:53","volumn":"1086.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.83","rise":"-0.15%","time":"22:54","volumn":"1099.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.83","rise":"-0.15%","time":"22:55","volumn":"1099.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.83","rise":"-0.15%","time":"22:56","volumn":"1100.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.88","rise":"-0.10%","time":"22:57","volumn":"1104.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.88","rise":"-0.10%","time":"22:58","volumn":"1106.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.88","rise":"-0.10%","time":"22:59","volumn":"1109.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.86","rise":"-0.12%","time":"23:00","volumn":"1121.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.85","rise":"-0.13%","time":"23:01","volumn":"1127.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.86","rise":"-0.12%","time":"23:02","volumn":"1135.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.88","rise":"-0.10%","time":"23:03","volumn":"1144.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.88","rise":"-0.10%","time":"23:04","volumn":"1146.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.87","rise":"-0.11%","time":"23:05","volumn":"1151.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.88","rise":"-0.10%","time":"23:06","volumn":"1162.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.88","rise":"-0.10%","time":"23:07","volumn":"1167.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.90","rise":"-0.07%","time":"23:08","volumn":"1178.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.89","rise":"-0.08%","time":"23:09","volumn":"1184.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.83","rise":"-0.15%","time":"23:10","volumn":"1194.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.83","rise":"-0.15%","time":"23:11","volumn":"1196.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.85","rise":"-0.13%","time":"23:12","volumn":"1204.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.85","rise":"-0.13%","time":"23:13","volumn":"1219.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.86","rise":"-0.11%","time":"23:14","volumn":"1224.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.86","rise":"-0.13%","time":"23:15","volumn":"1237.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.88","rise":"-0.09%","time":"23:16","volumn":"1260.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.89","rise":"-0.08%","time":"23:17","volumn":"1265.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"83.90","rise":"-0.07%","time":"23:18","volumn":"1278.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7d22\u5c3c[SONY]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_SONY.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/SONY.html?from=360search","volume":"12.79\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/30","2024\/06\/12"]},"cy":{"o":["99.75","93.66","87.56","81.47","75.37"]},"cyrate":{"o":["10.78%","4.01%","-2.75%","-9.52%","-16.29%"]},"p":[{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"90.04","rise":"0","time":"06\/30","volumn":"9393.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"91.55","rise":"1.68%","time":"07\/03","volumn":"7596.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"91.43","rise":"1.54%","time":"07\/05","volumn":"8352.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"90.49","rise":"0.50%","time":"07\/06","volumn":"7597.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"91.04","rise":"1.11%","time":"07\/07","volumn":"7260.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"90.73","rise":"0.77%","time":"07\/10","volumn":"6722.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"89.64","rise":"-0.44%","time":"07\/11","volumn":"1.36\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"91.24","rise":"1.33%","time":"07\/12","volumn":"2.31\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"93.81","rise":"4.19%","time":"07\/13","volumn":"1.50\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"92.39","rise":"2.61%","time":"07\/14","volumn":"9157.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"93.57","rise":"3.92%","time":"07\/17","volumn":"7698.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"95.10","rise":"5.62%","time":"07\/18","volumn":"9672.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"94.57","rise":"5.03%","time":"07\/19","volumn":"5391.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"93.25","rise":"3.57%","time":"07\/20","volumn":"6507.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"93.39","rise":"3.72%","time":"07\/21","volumn":"4257.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"93.66","rise":"4.02%","time":"07\/24","volumn":"3862.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"93.69","rise":"4.05%","time":"07\/25","volumn":"4373.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"93.74","rise":"4.11%","time":"07\/26","volumn":"3748.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"93.76","rise":"4.13%","time":"07\/27","volumn":"6861.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"93.47","rise":"3.81%","time":"07\/28","volumn":"6802.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"93.60","rise":"3.95%","time":"07\/31","volumn":"6448.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"93.49","rise":"3.83%","time":"08\/01","volumn":"4359.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"91.07","rise":"1.14%","time":"08\/02","volumn":"6675.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"90.03","rise":"-0.01%","time":"08\/03","volumn":"5721.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"90.19","rise":"0.17%","time":"08\/04","volumn":"5585.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"90.44","rise":"0.44%","time":"08\/07","volumn":"6537.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"89.82","rise":"-0.24%","time":"08\/08","volumn":"9064.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"83.85","rise":"-6.87%","time":"08\/09","volumn":"2.46\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"85.44","rise":"-5.11%","time":"08\/10","volumn":"1.61\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"85.58","rise":"-4.95%","time":"08\/11","volumn":"7756.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"83.97","rise":"-6.74%","time":"08\/14","volumn":"1.15\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"83.53","rise":"-7.23%","time":"08\/15","volumn":"5703.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"82.24","rise":"-8.66%","time":"08\/16","volumn":"8931.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"82.40","rise":"-8.49%","time":"08\/17","volumn":"6993.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"82.66","rise":"-8.20%","time":"08\/18","volumn":"6146.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"82.58","rise":"-8.29%","time":"08\/21","volumn":"5749.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"81.90","rise":"-9.04%","time":"08\/22","volumn":"7454.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"82.61","rise":"-8.25%","time":"08\/23","volumn":"8777.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"81.05","rise":"-9.98%","time":"08\/24","volumn":"8809.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"81.10","rise":"-9.93%","time":"08\/25","volumn":"7200.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"82.07","rise":"-8.85%","time":"08\/28","volumn":"4587.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"82.61","rise":"-8.25%","time":"08\/29","volumn":"5387.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"82.35","rise":"-8.54%","time":"08\/30","volumn":"5569.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"83.19","rise":"-7.61%","time":"08\/31","volumn":"6569.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"85.26","rise":"-5.31%","time":"09\/01","volumn":"1.16\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"84.54","rise":"-6.11%","time":"09\/05","volumn":"5183.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"85.50","rise":"-5.04%","time":"09\/06","volumn":"8301.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"85.23","rise":"-5.34%","time":"09\/07","volumn":"5948.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"84.22","rise":"-6.46%","time":"09\/08","volumn":"4889.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"85.20","rise":"-5.38%","time":"09\/11","volumn":"6275.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"85.41","rise":"-5.14%","time":"09\/12","volumn":"3691.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"84.43","rise":"-6.23%","time":"09\/13","volumn":"5632.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"86.50","rise":"-3.93%","time":"09\/14","volumn":"6528.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"86.76","rise":"-3.64%","time":"09\/15","volumn":"4901.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"86.76","rise":"-3.64%","time":"09\/18","volumn":"4393.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"86.54","rise":"-3.89%","time":"09\/19","volumn":"3631.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"84.85","rise":"-5.76%","time":"09\/20","volumn":"5056.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"82.64","rise":"-8.22%","time":"09\/21","volumn":"7093.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"82.38","rise":"-8.51%","time":"09\/22","volumn":"5050.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"83.27","rise":"-7.52%","time":"09\/25","volumn":"6080.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"81.30","rise":"-9.71%","time":"09\/26","volumn":"5921.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"82.55","rise":"-8.32%","time":"09\/27","volumn":"7337.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"82.78","rise":"-8.06%","time":"09\/28","volumn":"8788.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"82.41","rise":"-8.47%","time":"09\/29","volumn":"6226.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"81.65","rise":"-9.32%","time":"10\/02","volumn":"4733.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"81.21","rise":"-9.81%","time":"10\/03","volumn":"4940.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"81.82","rise":"-9.13%","time":"10\/04","volumn":"5138.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"82.86","rise":"-7.97%","time":"10\/05","volumn":"5012.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"82.97","rise":"-7.85%","time":"10\/06","volumn":"3795.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"83.50","rise":"-7.26%","time":"10\/09","volumn":"3225.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"84.61","rise":"-6.03%","time":"10\/10","volumn":"4291.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"85.46","rise":"-5.09%","time":"10\/11","volumn":"6200.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"86.58","rise":"-3.84%","time":"10\/12","volumn":"7892.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"85.15","rise":"-5.43%","time":"10\/13","volumn":"5601.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"85.40","rise":"-5.15%","time":"10\/16","volumn":"4853.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"85.71","rise":"-4.81%","time":"10\/17","volumn":"4248.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"84.10","rise":"-6.60%","time":"10\/18","volumn":"3858.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"83.84","rise":"-6.89%","time":"10\/19","volumn":"4349.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"83.19","rise":"-7.61%","time":"10\/20","volumn":"3431.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"83.11","rise":"-7.70%","time":"10\/23","volumn":"3351.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"84.22","rise":"-6.46%","time":"10\/24","volumn":"4916.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"82.70","rise":"-8.15%","time":"10\/25","volumn":"7385.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"80.97","rise":"-10.07%","time":"10\/26","volumn":"6330.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"80.04","rise":"-11.11%","time":"10\/27","volumn":"6884.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"81.74","rise":"-9.22%","time":"10\/30","volumn":"1.44\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"83.05","rise":"-7.76%","time":"10\/31","volumn":"6602.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"85.03","rise":"-5.56%","time":"11\/01","volumn":"8166.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"86.56","rise":"-3.86%","time":"11\/02","volumn":"9653.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"87.42","rise":"-2.91%","time":"11\/03","volumn":"9345.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"86.69","rise":"-3.72%","time":"11\/06","volumn":"1.13\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"87.76","rise":"-2.53%","time":"11\/07","volumn":"7249.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"87.54","rise":"-2.78%","time":"11\/08","volumn":"1.38\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"81.73","rise":"-9.23%","time":"11\/09","volumn":"3.51\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"85.94","rise":"-4.55%","time":"11\/10","volumn":"1.89\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"83.33","rise":"-7.45%","time":"11\/13","volumn":"1.11\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"85.07","rise":"-5.52%","time":"11\/14","volumn":"6472.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"87.12","rise":"-3.24%","time":"11\/15","volumn":"1.11\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"87.60","rise":"-2.71%","time":"11\/16","volumn":"5819.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"87.65","rise":"-2.65%","time":"11\/17","volumn":"4293.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"87.54","rise":"-2.78%","time":"11\/20","volumn":"4930.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"86.79","rise":"-3.61%","time":"11\/21","volumn":"5394.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"87.59","rise":"-2.72%","time":"11\/22","volumn":"4698.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"86.66","rise":"-3.75%","time":"11\/24","volumn":"3421.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"86.95","rise":"-3.43%","time":"11\/27","volumn":"5634.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"87.23","rise":"-3.12%","time":"11\/28","volumn":"1.17\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"86.10","rise":"-4.38%","time":"11\/29","volumn":"6061.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"85.95","rise":"-4.54%","time":"11\/30","volumn":"8125.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"86.14","rise":"-4.33%","time":"12\/01","volumn":"6483.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"85.32","rise":"-5.24%","time":"12\/04","volumn":"1.03\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"86.40","rise":"-4.04%","time":"12\/05","volumn":"8162.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"88.40","rise":"-1.82%","time":"12\/06","volumn":"2.18\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"88.51","rise":"-1.70%","time":"12\/07","volumn":"8521.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"89.30","rise":"-0.82%","time":"12\/08","volumn":"6478.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"89.33","rise":"-0.79%","time":"12\/11","volumn":"7163.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"90.39","rise":"0.39%","time":"12\/12","volumn":"6890.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"91.79","rise":"1.94%","time":"12\/13","volumn":"1.50\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"92.42","rise":"2.64%","time":"12\/14","volumn":"1.34\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"92.69","rise":"2.94%","time":"12\/15","volumn":"7023.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"92.21","rise":"2.41%","time":"12\/18","volumn":"8684.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"91.62","rise":"1.75%","time":"12\/19","volumn":"1.04\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"90.08","rise":"0.04%","time":"12\/20","volumn":"7838.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"92.76","rise":"3.02%","time":"12\/21","volumn":"7518.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"92.14","rise":"2.33%","time":"12\/22","volumn":"5202.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"93.47","rise":"3.81%","time":"12\/26","volumn":"6598.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"94.01","rise":"4.41%","time":"12\/27","volumn":"5853.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"94.65","rise":"5.12%","time":"12\/28","volumn":"4449.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"94.69","rise":"5.16%","time":"12\/29","volumn":"3024.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"93.30","rise":"3.62%","time":"01\/02","volumn":"6674.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"92.38","rise":"2.60%","time":"01\/03","volumn":"5692.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"91.05","rise":"1.12%","time":"01\/04","volumn":"9089.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"91.22","rise":"1.31%","time":"01\/05","volumn":"7224.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"92.40","rise":"2.62%","time":"01\/08","volumn":"4149.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"92.11","rise":"2.30%","time":"01\/09","volumn":"5287.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"96.15","rise":"6.79%","time":"01\/10","volumn":"1.09\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"97.31","rise":"8.07%","time":"01\/11","volumn":"1.22\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"99.75","rise":"10.78%","time":"01\/12","volumn":"1.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"98.16","rise":"9.02%","time":"01\/16","volumn":"8508.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"97.41","rise":"8.19%","time":"01\/17","volumn":"8093.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"97.85","rise":"8.67%","time":"01\/18","volumn":"6600.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"99.02","rise":"9.97%","time":"01\/19","volumn":"4359.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"99.59","rise":"10.61%","time":"01\/22","volumn":"5742.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"98.75","rise":"9.67%","time":"01\/23","volumn":"5414.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"97.95","rise":"8.78%","time":"01\/24","volumn":"5859.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"97.02","rise":"7.75%","time":"01\/25","volumn":"5459.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"95.39","rise":"5.94%","time":"01\/26","volumn":"8980.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"97.22","rise":"7.97%","time":"01\/29","volumn":"6104.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"97.40","rise":"8.17%","time":"01\/30","volumn":"4713.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"97.75","rise":"8.56%","time":"01\/31","volumn":"9247.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"98.89","rise":"9.83%","time":"02\/01","volumn":"6241.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"98.56","rise":"9.46%","time":"02\/02","volumn":"4056.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"97.59","rise":"8.39%","time":"02\/05","volumn":"5140.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"96.96","rise":"7.69%","time":"02\/06","volumn":"7512.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"97.26","rise":"8.02%","time":"02\/07","volumn":"5877.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"96.40","rise":"7.06%","time":"02\/08","volumn":"6265.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"96.00","rise":"6.62%","time":"02\/09","volumn":"8196.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"96.16","rise":"6.80%","time":"02\/12","volumn":"9804.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"95.86","rise":"6.46%","time":"02\/13","volumn":"1.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"91.75","rise":"1.90%","time":"02\/14","volumn":"3.33\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"91.99","rise":"2.17%","time":"02\/15","volumn":"1.46\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"88.84","rise":"-1.33%","time":"02\/16","volumn":"1.43\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"87.85","rise":"-2.43%","time":"02\/20","volumn":"9128.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"86.89","rise":"-3.50%","time":"02\/21","volumn":"1.16\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"88.32","rise":"-1.91%","time":"02\/22","volumn":"1.72\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"87.91","rise":"-2.37%","time":"02\/23","volumn":"1.20\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"86.07","rise":"-4.41%","time":"02\/26","volumn":"1.65\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"85.79","rise":"-4.72%","time":"02\/27","volumn":"8757.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"85.16","rise":"-5.42%","time":"02\/28","volumn":"5774.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"85.81","rise":"-4.70%","time":"02\/29","volumn":"1.14\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"88.02","rise":"-2.24%","time":"03\/01","volumn":"1.17\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"86.48","rise":"-3.95%","time":"03\/04","volumn":"5602.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"85.66","rise":"-4.86%","time":"03\/05","volumn":"5349.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"86.77","rise":"-3.63%","time":"03\/06","volumn":"7354.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"86.90","rise":"-3.49%","time":"03\/07","volumn":"1.09\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"87.21","rise":"-3.14%","time":"03\/08","volumn":"6634.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"86.76","rise":"-3.64%","time":"03\/11","volumn":"5538.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"87.75","rise":"-2.54%","time":"03\/12","volumn":"4802.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"87.84","rise":"-2.44%","time":"03\/13","volumn":"4425.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"87.10","rise":"-3.27%","time":"03\/14","volumn":"6480.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"87.38","rise":"-2.95%","time":"03\/15","volumn":"5606.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"89.03","rise":"-1.12%","time":"03\/18","volumn":"8819.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"89.00","rise":"-1.16%","time":"03\/19","volumn":"6402.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"89.62","rise":"-0.47%","time":"03\/20","volumn":"5831.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"88.72","rise":"-1.47%","time":"03\/21","volumn":"6006.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"88.62","rise":"-1.58%","time":"03\/22","volumn":"2991.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"85.96","rise":"-4.53%","time":"03\/25","volumn":"7234.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"86.72","rise":"-3.69%","time":"03\/26","volumn":"5687.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"86.54","rise":"-3.89%","time":"03\/27","volumn":"6552.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"85.74","rise":"-4.78%","time":"03\/28","volumn":"6610.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"86.17","rise":"-4.30%","time":"04\/01","volumn":"3980.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"85.33","rise":"-5.23%","time":"04\/02","volumn":"5409.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"85.77","rise":"-4.74%","time":"04\/03","volumn":"9400.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"84.55","rise":"-6.10%","time":"04\/04","volumn":"6077.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"84.82","rise":"-5.80%","time":"04\/05","volumn":"4112.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"84.32","rise":"-6.35%","time":"04\/08","volumn":"5513.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"84.64","rise":"-6.00%","time":"04\/09","volumn":"5136.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"84.13","rise":"-6.56%","time":"04\/10","volumn":"4388.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"84.06","rise":"-6.64%","time":"04\/11","volumn":"3828.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"83.99","rise":"-6.72%","time":"04\/12","volumn":"7774.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"82.30","rise":"-8.60%","time":"04\/15","volumn":"7913.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"82.97","rise":"-7.85%","time":"04\/16","volumn":"8532.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"81.58","rise":"-9.40%","time":"04\/17","volumn":"5800.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"81.88","rise":"-9.06%","time":"04\/18","volumn":"4479.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"81.30","rise":"-9.71%","time":"04\/19","volumn":"5977.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"81.56","rise":"-9.42%","time":"04\/22","volumn":"6112.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.81","rise":"-9.14%","time":"04\/23","volumn":"8089.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.71","rise":"-8.14%","time":"04\/24","volumn":"6447.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.44","rise":"-8.44%","time":"04\/25","volumn":"5530.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.33","rise":"-8.56%","time":"04\/26","volumn":"4406.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.99","rise":"-7.83%","time":"04\/29","volumn":"7085.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.57","rise":"-8.30%","time":"04\/30","volumn":"4643.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"82.89","rise":"-7.94%","time":"05\/01","volumn":"3940.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"84.08","rise":"-6.62%","time":"05\/02","volumn":"6571.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.54","rise":"-6.11%","time":"05\/03","volumn":"6312.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.84","rise":"-5.78%","time":"05\/06","volumn":"7465.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.65","rise":"-9.32%","time":"05\/07","volumn":"9461.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.35","rise":"-12.98%","time":"05\/08","volumn":"1.72\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"77.47","rise":"-13.96%","time":"05\/09","volumn":"1.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.37","rise":"-16.29%","time":"05\/10","volumn":"2.12\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.15","rise":"-15.43%","time":"05\/13","volumn":"1.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"81.23","rise":"-9.78%","time":"05\/14","volumn":"3.45\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"83.48","rise":"-7.29%","time":"05\/15","volumn":"2.02\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.39","rise":"-7.39%","time":"05\/16","volumn":"1.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.75","rise":"-6.99%","time":"05\/17","volumn":"7686.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"83.59","rise":"-7.16%","time":"05\/20","volumn":"7795.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"82.00","rise":"-8.93%","time":"05\/21","volumn":"8888.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"81.26","rise":"-9.75%","time":"05\/22","volumn":"5968.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.80","rise":"-10.26%","time":"05\/23","volumn":"6363.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.29","rise":"-10.83%","time":"05\/24","volumn":"7401.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"79.87","rise":"-11.29%","time":"05\/28","volumn":"5394.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.45","rise":"-12.87%","time":"05\/29","volumn":"7586.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.79","rise":"-10.27%","time":"05\/30","volumn":"1.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.34","rise":"-8.55%","time":"05\/31","volumn":"9683.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"83.60","rise":"-7.15%","time":"06\/03","volumn":"8168.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.03","rise":"-4.45%","time":"06\/04","volumn":"1.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"86.64","rise":"-3.78%","time":"06\/05","volumn":"6205.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"87.23","rise":"-3.12%","time":"06\/06","volumn":"6375.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.45","rise":"-5.10%","time":"06\/07","volumn":"4476.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.64","rise":"-4.89%","time":"06\/10","volumn":"4859.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.00","rise":"-5.60%","time":"06\/11","volumn":"7801.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"83.96","rise":"-6.75%","time":"06\/12","volumn":"7940.00"}],"points":"240"}}