{"amount":"14.79\u4ebf","changeAmount":"0.19","close":"75.24","currentPrice":"75.43","currenttime":"2024-07-06 04:01:00","e":{"@attributes":{"datetime":"2024-07-06 04:01:00","e1":"75.43","e2":"0.19","e3":"(0.25%)"}},"fiveDaysTtendency":{"cx":{"o":["07\/02","07\/03","07\/04","07\/05","07\/06"]},"cy":{"o":["76.95","76.32","75.69","75.05","74.42"]},"cyrate":{"o":["2.34%","1.50%","0.65%","-0.19%","-1.03%"]},"p":[{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.19","rise":"0","time":"02:35","volumn":"6825.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.09","rise":"-0.13%","time":"02:40","volumn":"7421.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.91","rise":"-0.39%","time":"02:45","volumn":"1.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.88","rise":"-0.42%","time":"02:50","volumn":"9536.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.79","rise":"-0.54%","time":"02:55","volumn":"1.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.94","rise":"-0.34%","time":"03:00","volumn":"1.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.75","rise":"-0.60%","time":"03:05","volumn":"9390.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.75","rise":"-0.60%","time":"03:10","volumn":"1.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.77","rise":"-0.57%","time":"03:15","volumn":"9793.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.76","rise":"-0.57%","time":"03:20","volumn":"1.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.17","rise":"-0.04%","time":"03:25","volumn":"1.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.03","rise":"-0.22%","time":"03:30","volumn":"1.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.05","rise":"-0.19%","time":"03:35","volumn":"9717.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.99","rise":"-0.27%","time":"03:40","volumn":"1.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.16","rise":"-0.04%","time":"03:45","volumn":"1.19\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.11","rise":"-0.11%","time":"03:50","volumn":"1.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.33","rise":"0.18%","time":"03:55","volumn":"1.98\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.37","rise":"0.23%","time":"04:00","volumn":"10.12\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.01","rise":"-0.25%","time":"21:35","volumn":"3.66\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.42","rise":"-1.03%","time":"21:40","volumn":"1.70\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.98","rise":"-0.29%","time":"21:45","volumn":"1.23\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.56","rise":"0.48%","time":"21:50","volumn":"1.78\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"76.16","rise":"1.28%","time":"21:55","volumn":"1.18\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.58","rise":"0.51%","time":"22:00","volumn":"1.90\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.80","rise":"0.80%","time":"22:05","volumn":"7510.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.57","rise":"0.50%","time":"22:10","volumn":"4842.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.58","rise":"0.52%","time":"22:15","volumn":"5169.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.64","rise":"0.59%","time":"22:20","volumn":"6207.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.63","rise":"0.58%","time":"22:25","volumn":"4565.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.62","rise":"0.57%","time":"22:30","volumn":"5869.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.12","rise":"-0.11%","time":"22:35","volumn":"5894.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.94","rise":"-0.34%","time":"22:40","volumn":"8388.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.81","rise":"-0.52%","time":"22:45","volumn":"5465.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.71","rise":"-0.64%","time":"22:50","volumn":"6052.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.82","rise":"-0.50%","time":"22:55","volumn":"4175.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.77","rise":"-0.56%","time":"23:00","volumn":"3055.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.18","rise":"-0.02%","time":"23:05","volumn":"1.94\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.19","rise":"-0.00%","time":"23:10","volumn":"1.72\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.00","rise":"-0.27%","time":"23:15","volumn":"2637.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.04","rise":"-0.21%","time":"23:20","volumn":"3419.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.93","rise":"-0.35%","time":"23:25","volumn":"3118.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.09","rise":"-0.14%","time":"23:30","volumn":"2991.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.36","rise":"0.23%","time":"23:35","volumn":"2803.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.44","rise":"0.33%","time":"23:40","volumn":"4422.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.13","rise":"-0.09%","time":"23:45","volumn":"2848.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.04","rise":"-0.21%","time":"23:50","volumn":"2999.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.06","rise":"-0.17%","time":"23:55","volumn":"2232.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.03","rise":"-0.22%","time":"00:00","volumn":"3293.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.05","rise":"-0.20%","time":"00:05","volumn":"2492.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.12","rise":"-0.09%","time":"00:10","volumn":"2517.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.04","rise":"-0.21%","time":"00:15","volumn":"718.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"74.99","rise":"-0.27%","time":"00:20","volumn":"0"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.11","rise":"-0.11%","time":"00:25","volumn":"0"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.28","rise":"0.11%","time":"00:30","volumn":"0"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.41","rise":"0.29%","time":"00:35","volumn":"2212.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.46","rise":"0.35%","time":"00:40","volumn":"2626.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.55","rise":"0.47%","time":"00:45","volumn":"2580.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.71","rise":"0.69%","time":"00:50","volumn":"2816.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.56","rise":"0.49%","time":"00:55","volumn":"3287.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.52","rise":"0.43%","time":"01:00","volumn":"3238.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.59","rise":"0.53%","time":"01:05","volumn":"2374.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.89","rise":"0.92%","time":"01:10","volumn":"5005.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.97","rise":"1.02%","time":"01:15","volumn":"3337.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.06","rise":"1.15%","time":"01:20","volumn":"3230.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.19","rise":"1.32%","time":"01:25","volumn":"5542.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.17","rise":"1.29%","time":"01:30","volumn":"3001.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.23","rise":"1.38%","time":"01:35","volumn":"2910.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.25","rise":"1.40%","time":"01:40","volumn":"4072.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.36","rise":"1.55%","time":"01:45","volumn":"2437.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.33","rise":"1.51%","time":"01:50","volumn":"3016.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.50","rise":"1.74%","time":"01:55","volumn":"4460.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.59","rise":"1.86%","time":"02:00","volumn":"3714.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.58","rise":"1.84%","time":"02:05","volumn":"3178.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.62","rise":"1.89%","time":"02:10","volumn":"2996.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.63","rise":"1.91%","time":"02:15","volumn":"2968.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.79","rise":"2.12%","time":"02:20","volumn":"4775.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.86","rise":"2.21%","time":"02:25","volumn":"5265.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.80","rise":"2.13%","time":"02:30","volumn":"4732.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.83","rise":"2.17%","time":"02:35","volumn":"3265.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.89","rise":"2.25%","time":"02:40","volumn":"2631.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.95","rise":"2.34%","time":"02:45","volumn":"2709.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.89","rise":"2.26%","time":"02:50","volumn":"3056.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.92","rise":"2.30%","time":"02:55","volumn":"2599.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.93","rise":"2.31%","time":"03:00","volumn":"2559.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.93","rise":"2.31%","time":"03:05","volumn":"2885.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.83","rise":"2.17%","time":"03:10","volumn":"2912.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.91","rise":"2.28%","time":"03:15","volumn":"2525.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.92","rise":"2.29%","time":"03:20","volumn":"6868.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.70","rise":"2.01%","time":"03:25","volumn":"5111.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.69","rise":"1.99%","time":"03:30","volumn":"3274.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.89","rise":"2.26%","time":"03:35","volumn":"3439.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.76","rise":"2.08%","time":"03:40","volumn":"4545.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.73","rise":"2.05%","time":"03:45","volumn":"4585.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.58","rise":"1.84%","time":"03:50","volumn":"5069.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.78","rise":"2.11%","time":"03:55","volumn":"7061.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.83","rise":"2.17%","time":"04:00","volumn":"4.00\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.76","rise":"2.08%","time":"21:35","volumn":"1.35\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.30","rise":"1.47%","time":"21:40","volumn":"5858.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.26","rise":"1.42%","time":"21:45","volumn":"4375.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.97","rise":"1.03%","time":"21:50","volumn":"6765.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.77","rise":"0.76%","time":"21:55","volumn":"6189.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.77","rise":"0.76%","time":"22:00","volumn":"6679.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.62","rise":"0.57%","time":"22:05","volumn":"7568.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.63","rise":"0.58%","time":"22:10","volumn":"6674.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.55","rise":"0.47%","time":"22:15","volumn":"3420.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.71","rise":"0.68%","time":"22:20","volumn":"8224.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.63","rise":"0.58%","time":"22:25","volumn":"5167.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.78","rise":"0.77%","time":"22:30","volumn":"4155.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.63","rise":"0.58%","time":"22:35","volumn":"3115.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.55","rise":"0.47%","time":"22:40","volumn":"2306.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.62","rise":"0.57%","time":"22:45","volumn":"2816.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.75","rise":"0.74%","time":"22:50","volumn":"3981.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.84","rise":"0.86%","time":"22:55","volumn":"2499.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.00","rise":"1.06%","time":"23:00","volumn":"3343.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.92","rise":"0.96%","time":"23:05","volumn":"3060.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.06","rise":"1.16%","time":"23:10","volumn":"1759.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.06","rise":"1.15%","time":"23:15","volumn":"2641.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.97","rise":"1.03%","time":"23:20","volumn":"1694.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.02","rise":"1.10%","time":"23:25","volumn":"1813.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.92","rise":"0.96%","time":"23:30","volumn":"1893.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.82","rise":"0.83%","time":"23:35","volumn":"2256.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.89","rise":"0.92%","time":"23:40","volumn":"1790.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.82","rise":"0.83%","time":"23:45","volumn":"2674.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.79","rise":"0.79%","time":"23:50","volumn":"2207.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.73","rise":"0.72%","time":"23:55","volumn":"1332.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.63","rise":"0.58%","time":"00:00","volumn":"2225.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.63","rise":"0.58%","time":"00:05","volumn":"3347.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.54","rise":"0.46%","time":"00:10","volumn":"2151.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.50","rise":"0.41%","time":"00:15","volumn":"4321.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.69","rise":"0.66%","time":"00:20","volumn":"2401.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.69","rise":"0.66%","time":"00:25","volumn":"1602.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.67","rise":"0.64%","time":"00:30","volumn":"1364.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.66","rise":"0.61%","time":"00:35","volumn":"3743.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.59","rise":"0.53%","time":"00:40","volumn":"1631.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.63","rise":"0.58%","time":"00:45","volumn":"1869.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.64","rise":"0.59%","time":"00:50","volumn":"802.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.72","rise":"0.70%","time":"00:55","volumn":"878.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.80","rise":"0.80%","time":"01:00","volumn":"2165.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.83","rise":"0.85%","time":"01:05","volumn":"1233.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.85","rise":"0.87%","time":"01:10","volumn":"2688.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.84","rise":"0.86%","time":"01:15","volumn":"1746.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.74","rise":"0.72%","time":"01:20","volumn":"1976.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.75","rise":"0.74%","time":"01:25","volumn":"834.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.88","rise":"0.90%","time":"01:30","volumn":"1333.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.97","rise":"1.03%","time":"01:35","volumn":"1386.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.94","rise":"0.99%","time":"01:40","volumn":"1809.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.92","rise":"0.97%","time":"01:45","volumn":"1359.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.95","rise":"1.00%","time":"01:50","volumn":"945.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.02","rise":"1.09%","time":"01:55","volumn":"1984.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.06","rise":"1.15%","time":"02:00","volumn":"1646.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.21","rise":"1.35%","time":"02:05","volumn":"2089.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.11","rise":"1.22%","time":"02:10","volumn":"1892.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.05","rise":"1.13%","time":"02:15","volumn":"1344.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.04","rise":"1.12%","time":"02:20","volumn":"1209.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.99","rise":"1.06%","time":"02:25","volumn":"1406.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.08","rise":"1.18%","time":"02:30","volumn":"1505.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.12","rise":"1.24%","time":"02:35","volumn":"1212.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.12","rise":"1.23%","time":"02:40","volumn":"1995.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.09","rise":"1.20%","time":"02:45","volumn":"1086.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.17","rise":"1.30%","time":"02:50","volumn":"1240.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.08","rise":"1.18%","time":"02:55","volumn":"1673.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.08","rise":"1.17%","time":"03:00","volumn":"2327.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.12","rise":"1.23%","time":"03:05","volumn":"998.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.06","rise":"1.16%","time":"03:10","volumn":"1204.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.02","rise":"1.10%","time":"03:15","volumn":"1877.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.09","rise":"1.19%","time":"03:20","volumn":"1611.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.98","rise":"1.05%","time":"03:25","volumn":"1773.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.02","rise":"1.10%","time":"03:30","volumn":"1602.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.00","rise":"1.06%","time":"03:35","volumn":"1587.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.12","rise":"1.23%","time":"03:40","volumn":"2081.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.09","rise":"1.20%","time":"03:45","volumn":"1961.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.14","rise":"1.26%","time":"03:50","volumn":"2296.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.11","rise":"1.21%","time":"03:55","volumn":"4384.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"76.04","rise":"1.12%","time":"04:00","volumn":"5.43\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.50","rise":"0.40%","time":"21:35","volumn":"1.09\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.72","rise":"0.70%","time":"21:40","volumn":"3238.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.57","rise":"0.50%","time":"21:45","volumn":"2595.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.35","rise":"0.21%","time":"21:50","volumn":"4593.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.45","rise":"0.34%","time":"21:55","volumn":"3187.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.29","rise":"0.12%","time":"22:00","volumn":"4109.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.19","rise":"0.00%","time":"22:05","volumn":"3709.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.27","rise":"0.10%","time":"22:10","volumn":"3007.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.27","rise":"0.10%","time":"22:15","volumn":"2752.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.27","rise":"0.10%","time":"22:20","volumn":"2734.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.46","rise":"0.35%","time":"22:25","volumn":"3053.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.26","rise":"0.09%","time":"22:30","volumn":"3523.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.34","rise":"0.19%","time":"22:35","volumn":"2431.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.28","rise":"0.11%","time":"22:40","volumn":"1729.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.10","rise":"-0.13%","time":"22:45","volumn":"3318.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.03","rise":"-0.23%","time":"22:50","volumn":"3701.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.22","rise":"0.04%","time":"22:55","volumn":"4521.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.23","rise":"0.05%","time":"23:00","volumn":"2603.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.28","rise":"0.12%","time":"23:05","volumn":"1828.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.18","rise":"-0.02%","time":"23:10","volumn":"1954.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.19","rise":"-0.01%","time":"23:15","volumn":"1601.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.09","rise":"-0.14%","time":"23:20","volumn":"4236.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.27","rise":"0.10%","time":"23:25","volumn":"2518.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.24","rise":"0.06%","time":"23:30","volumn":"3151.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.18","rise":"-0.02%","time":"23:35","volumn":"7966.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.35","rise":"0.21%","time":"23:40","volumn":"7777.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.26","rise":"0.09%","time":"23:45","volumn":"2017.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.19","rise":"-0.01%","time":"23:50","volumn":"5875.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.14","rise":"-0.07%","time":"23:55","volumn":"1958.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.15","rise":"-0.06%","time":"00:00","volumn":"1272.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.17","rise":"-0.04%","time":"00:05","volumn":"2073.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.22","rise":"0.03%","time":"00:10","volumn":"2027.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.23","rise":"0.05%","time":"00:15","volumn":"1450.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.18","rise":"-0.02%","time":"00:20","volumn":"1366.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.17","rise":"-0.04%","time":"00:25","volumn":"2091.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.14","rise":"-0.08%","time":"00:30","volumn":"2329.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.19","rise":"-0.01%","time":"00:35","volumn":"4300.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.20","rise":"0.01%","time":"00:40","volumn":"2938.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.28","rise":"0.11%","time":"00:45","volumn":"3122.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.33","rise":"0.17%","time":"00:50","volumn":"3777.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.33","rise":"0.19%","time":"00:55","volumn":"5100.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.28","rise":"0.11%","time":"01:00","volumn":"1.05\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"01:05","volumn":"7798.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"01:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"01:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"01:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"01:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"01:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"01:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"01:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"01:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"01:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"01:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"02:00","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"02:05","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"02:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"02:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"02:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"02:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"02:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"02:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"02:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"02:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"02:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"02:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"03:00","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"03:05","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"03:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"03:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"03:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"03:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"03:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"03:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"03:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"03:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"03:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.27","rise":"0.10%","time":"03:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"75.24","rise":"0.06%","time":"04:00","volumn":"2833.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.63","rise":"0.58%","time":"21:35","volumn":"1.29\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.67","rise":"0.63%","time":"21:40","volumn":"4073.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.97","rise":"1.04%","time":"21:45","volumn":"3783.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.75","rise":"0.74%","time":"21:50","volumn":"4632.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.64","rise":"0.59%","time":"21:55","volumn":"2867.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.52","rise":"0.43%","time":"22:00","volumn":"3364.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.39","rise":"0.26%","time":"22:05","volumn":"2766.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.28","rise":"0.11%","time":"22:10","volumn":"4309.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.34","rise":"0.19%","time":"22:15","volumn":"3821.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.40","rise":"0.27%","time":"22:20","volumn":"3356.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.42","rise":"0.31%","time":"22:25","volumn":"2034.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.35","rise":"0.21%","time":"22:30","volumn":"1949.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.34","rise":"0.19%","time":"22:35","volumn":"2009.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.20","rise":"0.01%","time":"22:40","volumn":"2397.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.25","rise":"0.07%","time":"22:45","volumn":"2686.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.31","rise":"0.15%","time":"22:50","volumn":"1992.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.30","rise":"0.14%","time":"22:55","volumn":"1851.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.33","rise":"0.18%","time":"23:00","volumn":"1764.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.43","rise":"0.31%","time":"23:05","volumn":"2006.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.36","rise":"0.23%","time":"23:10","volumn":"1596.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.40","rise":"0.28%","time":"23:15","volumn":"1813.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.74","rise":"0.72%","time":"23:20","volumn":"5737.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.66","rise":"0.62%","time":"23:25","volumn":"2316.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.72","rise":"0.70%","time":"23:30","volumn":"1168.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.87","rise":"0.90%","time":"23:35","volumn":"1775.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.92","rise":"0.97%","time":"23:40","volumn":"2618.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.84","rise":"0.86%","time":"23:45","volumn":"1718.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.97","rise":"1.02%","time":"23:50","volumn":"1844.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.84","rise":"0.86%","time":"23:55","volumn":"2073.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.70","rise":"0.67%","time":"00:00","volumn":"1546.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.60","rise":"0.54%","time":"00:05","volumn":"1763.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.53","rise":"0.44%","time":"00:10","volumn":"1577.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.47","rise":"0.36%","time":"00:15","volumn":"1523.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.33","rise":"0.18%","time":"00:20","volumn":"1411.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.33","rise":"0.17%","time":"00:25","volumn":"1890.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.23","rise":"0.05%","time":"00:30","volumn":"2099.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.30","rise":"0.13%","time":"00:35","volumn":"1522.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.23","rise":"0.05%","time":"00:40","volumn":"1670.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.19","rise":"0.00%","time":"00:45","volumn":"1876.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.16","rise":"-0.05%","time":"00:50","volumn":"2208.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.16","rise":"-0.05%","time":"00:55","volumn":"1561.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.12","rise":"-0.10%","time":"01:00","volumn":"1004.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.11","rise":"-0.12%","time":"01:05","volumn":"1635.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.12","rise":"-0.09%","time":"01:10","volumn":"995.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.08","rise":"-0.16%","time":"01:15","volumn":"1297.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.01","rise":"-0.25%","time":"01:20","volumn":"1912.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.94","rise":"-0.34%","time":"01:25","volumn":"4303.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.87","rise":"-0.44%","time":"01:30","volumn":"2536.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.83","rise":"-0.49%","time":"01:35","volumn":"2377.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.91","rise":"-0.39%","time":"01:40","volumn":"1519.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.98","rise":"-0.29%","time":"01:45","volumn":"1753.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.03","rise":"-0.22%","time":"01:50","volumn":"1184.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.11","rise":"-0.11%","time":"01:55","volumn":"1253.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.06","rise":"-0.18%","time":"02:00","volumn":"1469.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.08","rise":"-0.15%","time":"02:05","volumn":"1964.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.08","rise":"-0.16%","time":"02:10","volumn":"1317.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.11","rise":"-0.12%","time":"02:15","volumn":"1246.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.14","rise":"-0.08%","time":"02:20","volumn":"1406.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.04","rise":"-0.21%","time":"02:25","volumn":"813.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.11","rise":"-0.11%","time":"02:30","volumn":"923.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.14","rise":"-0.07%","time":"02:35","volumn":"1282.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.16","rise":"-0.05%","time":"02:40","volumn":"731.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.22","rise":"0.04%","time":"02:45","volumn":"1156.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.31","rise":"0.16%","time":"02:50","volumn":"1693.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.32","rise":"0.17%","time":"02:55","volumn":"2046.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.30","rise":"0.13%","time":"03:00","volumn":"1276.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.38","rise":"0.24%","time":"03:05","volumn":"1554.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.46","rise":"0.35%","time":"03:10","volumn":"1816.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.46","rise":"0.35%","time":"03:15","volumn":"1520.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.52","rise":"0.43%","time":"03:20","volumn":"960.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.64","rise":"0.59%","time":"03:25","volumn":"2512.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.58","rise":"0.51%","time":"03:30","volumn":"1626.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.68","rise":"0.65%","time":"03:35","volumn":"1739.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.69","rise":"0.66%","time":"03:40","volumn":"1299.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.73","rise":"0.71%","time":"03:45","volumn":"2715.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.69","rise":"0.66%","time":"03:50","volumn":"1900.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.63","rise":"0.58%","time":"03:55","volumn":"3371.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.43","rise":"0.31%","time":"04:00","volumn":"2.80\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"393.70","ratio":"0.22%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"554.64","ratio":"0.58%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"496.16","ratio":"1.04%"}],"marketCapitalization":"1138.51\u4ebf","maxPrice":"76.09","minPrice":"74.78","monthlyTendency":{"cx":{"o":["2024\/06\/06","2024\/07\/05"]},"cy":{"o":["97.18","91.70","86.21","80.72","75.24"]},"cyrate":{"o":["1.53%","-4.20%","-9.94%","-15.67%","-21.40%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.72","rise":"0","time":"06\/06","volumn":"9.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"96.55","rise":"0.87%","time":"06\/07","volumn":"9.40\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"96.00","rise":"0.29%","time":"06\/10","volumn":"7.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.87","rise":"0.16%","time":"06\/11","volumn":"7.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.68","rise":"-2.13%","time":"06\/12","volumn":"9.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.18","rise":"-1.61%","time":"06\/13","volumn":"8.35\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.39","rise":"-2.43%","time":"06\/14","volumn":"7.43\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"95.00","rise":"-0.75%","time":"06\/17","volumn":"6.37\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.78","rise":"-0.98%","time":"06\/18","volumn":"6.71\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.57","rise":"-0.16%","time":"06\/20","volumn":"9.39\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"97.18","rise":"1.53%","time":"06\/21","volumn":"15.57\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"97.17","rise":"1.51%","time":"06\/24","volumn":"9.47\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"94.75","rise":"-1.01%","time":"06\/25","volumn":"9.04\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"94.06","rise":"-1.73%","time":"06\/26","volumn":"10.16\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.19","rise":"-1.60%","time":"06\/27","volumn":"25.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"75.37","rise":"-21.26%","time":"06\/28","volumn":"129.97\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"76.83","rise":"-19.73%","time":"07\/01","volumn":"44.37\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.04","rise":"-20.56%","time":"07\/02","volumn":"26.18\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.24","rise":"-21.40%","time":"07\/03","volumn":"15.95\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.43","rise":"-21.20%","time":"07\/05","volumn":"19.60\u4e07"}],"points":"20"},"open":"75.36","priceChangeRatio":"0.25%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u8010\u514b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["76.02","75.72","75.42","75.12","74.82"]},"cyrate":{"o":["1.04%","0.64%","0.24%","-0.16%","-0.56%"]},"p":[{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.72","rise":"0.64%","time":"21:31","volumn":"9159.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.63","rise":"0.52%","time":"21:32","volumn":"9985.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.62","rise":"0.51%","time":"21:33","volumn":"1.10\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.62","rise":"0.51%","time":"21:34","volumn":"1.20\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.63","rise":"0.52%","time":"21:35","volumn":"1.29\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.66","rise":"0.56%","time":"21:36","volumn":"1.38\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.46","rise":"0.29%","time":"21:37","volumn":"1.47\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.62","rise":"0.51%","time":"21:38","volumn":"1.56\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.72","rise":"0.64%","time":"21:39","volumn":"1.65\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.67","rise":"0.57%","time":"21:40","volumn":"1.70\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.63","rise":"0.52%","time":"21:41","volumn":"1.77\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.74","rise":"0.66%","time":"21:42","volumn":"1.82\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.84","rise":"0.80%","time":"21:43","volumn":"1.93\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.86","rise":"0.82%","time":"21:44","volumn":"2.00\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.97","rise":"0.98%","time":"21:45","volumn":"2.08\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.98","rise":"0.99%","time":"21:46","volumn":"2.21\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"76.02","rise":"1.04%","time":"21:47","volumn":"2.31\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.98","rise":"0.98%","time":"21:48","volumn":"2.39\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.83","rise":"0.78%","time":"21:49","volumn":"2.48\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.75","rise":"0.68%","time":"21:50","volumn":"2.54\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.81","rise":"0.76%","time":"21:51","volumn":"2.60\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.85","rise":"0.81%","time":"21:52","volumn":"2.68\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.67","rise":"0.57%","time":"21:53","volumn":"2.74\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.67","rise":"0.56%","time":"21:54","volumn":"2.79\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.64","rise":"0.53%","time":"21:55","volumn":"2.83\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.61","rise":"0.49%","time":"21:56","volumn":"2.91\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.59","rise":"0.47%","time":"21:57","volumn":"2.98\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.61","rise":"0.49%","time":"21:58","volumn":"3.06\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.50","rise":"0.34%","time":"21:59","volumn":"3.11\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.52","rise":"0.37%","time":"22:00","volumn":"3.17\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.38","rise":"0.19%","time":"22:01","volumn":"3.23\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.40","rise":"0.21%","time":"22:02","volumn":"3.28\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.42","rise":"0.24%","time":"22:03","volumn":"3.33\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.43","rise":"0.25%","time":"22:04","volumn":"3.40\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.39","rise":"0.20%","time":"22:05","volumn":"3.44\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.30","rise":"0.08%","time":"22:06","volumn":"3.56\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.36","rise":"0.16%","time":"22:07","volumn":"3.63\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.27","rise":"0.04%","time":"22:08","volumn":"3.75\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.28","rise":"0.05%","time":"22:09","volumn":"3.82\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.28","rise":"0.05%","time":"22:10","volumn":"3.87\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.33","rise":"0.13%","time":"22:11","volumn":"3.97\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.34","rise":"0.13%","time":"22:12","volumn":"4.02\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.26","rise":"0.03%","time":"22:13","volumn":"4.08\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.36","rise":"0.17%","time":"22:14","volumn":"4.19\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.34","rise":"0.13%","time":"22:15","volumn":"4.26\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.40","rise":"0.21%","time":"22:16","volumn":"4.41\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.34","rise":"0.13%","time":"22:17","volumn":"4.45\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.36","rise":"0.16%","time":"22:18","volumn":"4.49\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.36","rise":"0.16%","time":"22:19","volumn":"4.53\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.40","rise":"0.21%","time":"22:20","volumn":"4.59\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.45","rise":"0.28%","time":"22:21","volumn":"4.65\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.41","rise":"0.23%","time":"22:22","volumn":"4.67\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.35","rise":"0.15%","time":"22:23","volumn":"4.72\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.39","rise":"0.19%","time":"22:24","volumn":"4.76\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.42","rise":"0.25%","time":"22:25","volumn":"4.79\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.44","rise":"0.27%","time":"22:26","volumn":"4.84\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.42","rise":"0.24%","time":"22:27","volumn":"4.88\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.41","rise":"0.23%","time":"22:28","volumn":"4.90\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.36","rise":"0.16%","time":"22:29","volumn":"4.95\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.35","rise":"0.15%","time":"22:30","volumn":"4.99\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.38","rise":"0.19%","time":"22:31","volumn":"5.05\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.36","rise":"0.16%","time":"22:32","volumn":"5.08\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.36","rise":"0.16%","time":"22:33","volumn":"5.12\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.36","rise":"0.16%","time":"22:34","volumn":"5.15\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.34","rise":"0.13%","time":"22:35","volumn":"5.19\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.34","rise":"0.13%","time":"22:36","volumn":"5.23\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.34","rise":"0.13%","time":"22:37","volumn":"5.26\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.34","rise":"0.13%","time":"22:38","volumn":"5.30\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.21","rise":"-0.04%","time":"22:39","volumn":"5.36\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.20","rise":"-0.05%","time":"22:40","volumn":"5.43\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.19","rise":"-0.07%","time":"22:41","volumn":"5.48\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.28","rise":"0.05%","time":"22:42","volumn":"5.55\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.27","rise":"0.04%","time":"22:43","volumn":"5.60\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.28","rise":"0.05%","time":"22:44","volumn":"5.66\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.25","rise":"0.01%","time":"22:45","volumn":"5.70\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.26","rise":"0.03%","time":"22:46","volumn":"5.73\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.25","rise":"0.01%","time":"22:47","volumn":"5.76\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.30","rise":"0.08%","time":"22:48","volumn":"5.82\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.30","rise":"0.08%","time":"22:49","volumn":"5.86\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.31","rise":"0.09%","time":"22:50","volumn":"5.90\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.32","rise":"0.10%","time":"22:51","volumn":"5.94\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.30","rise":"0.08%","time":"22:52","volumn":"5.98\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.26","rise":"0.03%","time":"22:53","volumn":"6.00\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.27","rise":"0.03%","time":"22:54","volumn":"6.03\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.30","rise":"0.08%","time":"22:55","volumn":"6.08\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.31","rise":"0.10%","time":"22:56","volumn":"6.10\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.27","rise":"0.04%","time":"22:57","volumn":"6.14\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.30","rise":"0.07%","time":"22:58","volumn":"6.17\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.28","rise":"0.05%","time":"22:59","volumn":"6.20\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.33","rise":"0.12%","time":"23:00","volumn":"6.26\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.40","rise":"0.21%","time":"23:01","volumn":"6.30\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.32","rise":"0.11%","time":"23:02","volumn":"6.34\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.37","rise":"0.18%","time":"23:03","volumn":"6.38\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.36","rise":"0.17%","time":"23:04","volumn":"6.41\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.43","rise":"0.25%","time":"23:05","volumn":"6.46\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.39","rise":"0.21%","time":"23:06","volumn":"6.48\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.41","rise":"0.22%","time":"23:07","volumn":"6.50\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.39","rise":"0.21%","time":"23:08","volumn":"6.55\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.39","rise":"0.20%","time":"23:09","volumn":"6.58\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.36","rise":"0.17%","time":"23:10","volumn":"6.62\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.39","rise":"0.19%","time":"23:11","volumn":"6.68\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.38","rise":"0.18%","time":"23:12","volumn":"6.70\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.40","rise":"0.21%","time":"23:13","volumn":"6.72\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.38","rise":"0.18%","time":"23:14","volumn":"6.75\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.40","rise":"0.22%","time":"23:15","volumn":"6.80\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.51","rise":"0.36%","time":"23:16","volumn":"6.90\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.61","rise":"0.49%","time":"23:17","volumn":"7.05\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.67","rise":"0.58%","time":"23:18","volumn":"7.11\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.72","rise":"0.64%","time":"23:19","volumn":"7.32\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.74","rise":"0.66%","time":"23:20","volumn":"7.38\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.77","rise":"0.70%","time":"23:21","volumn":"7.42\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.68","rise":"0.58%","time":"23:22","volumn":"7.47\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.68","rise":"0.58%","time":"23:23","volumn":"7.52\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.69","rise":"0.60%","time":"23:24","volumn":"7.57\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.66","rise":"0.56%","time":"23:25","volumn":"7.61\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.68","rise":"0.58%","time":"23:26","volumn":"7.63\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.67","rise":"0.56%","time":"23:27","volumn":"7.66\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.68","rise":"0.58%","time":"23:28","volumn":"7.68\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.73","rise":"0.65%","time":"23:29","volumn":"7.71\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.72","rise":"0.64%","time":"23:30","volumn":"7.72\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.79","rise":"0.73%","time":"23:31","volumn":"7.77\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.82","rise":"0.77%","time":"23:32","volumn":"7.80\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.82","rise":"0.77%","time":"23:33","volumn":"7.83\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.83","rise":"0.78%","time":"23:34","volumn":"7.85\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.87","rise":"0.84%","time":"23:35","volumn":"7.90\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.88","rise":"0.86%","time":"23:36","volumn":"7.94\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.91","rise":"0.89%","time":"23:37","volumn":"8.01\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.91","rise":"0.88%","time":"23:38","volumn":"8.07\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.96","rise":"0.96%","time":"23:39","volumn":"8.12\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.92","rise":"0.91%","time":"23:40","volumn":"8.16\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.91","rise":"0.88%","time":"23:41","volumn":"8.20\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.89","rise":"0.87%","time":"23:42","volumn":"8.24\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.87","rise":"0.84%","time":"23:43","volumn":"8.27\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.87","rise":"0.84%","time":"23:44","volumn":"8.30\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.84","rise":"0.80%","time":"23:45","volumn":"8.34\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.81","rise":"0.76%","time":"23:46","volumn":"8.36\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.83","rise":"0.79%","time":"23:47","volumn":"8.40\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.85","rise":"0.81%","time":"23:48","volumn":"8.42\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.91","rise":"0.89%","time":"23:49","volumn":"8.47\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.97","rise":"0.96%","time":"23:50","volumn":"8.52\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.96","rise":"0.96%","time":"23:51","volumn":"8.59\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.98","rise":"0.98%","time":"23:52","volumn":"8.64\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.83","rise":"0.79%","time":"23:53","volumn":"8.67\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.83","rise":"0.78%","time":"23:54","volumn":"8.71\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.84","rise":"0.80%","time":"23:55","volumn":"8.73\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.89","rise":"0.86%","time":"23:56","volumn":"8.76\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.82","rise":"0.77%","time":"23:57","volumn":"8.79\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.73","rise":"0.65%","time":"23:58","volumn":"8.82\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.71","rise":"0.62%","time":"23:59","volumn":"8.85\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.70","rise":"0.61%","time":"00:00","volumn":"8.88\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.66","rise":"0.56%","time":"00:01","volumn":"8.90\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.69","rise":"0.59%","time":"00:02","volumn":"8.98\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.73","rise":"0.66%","time":"00:03","volumn":"9.02\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.71","rise":"0.62%","time":"00:04","volumn":"9.04\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.60","rise":"0.48%","time":"00:05","volumn":"9.06\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.62","rise":"0.50%","time":"00:06","volumn":"9.09\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.58","rise":"0.45%","time":"00:07","volumn":"9.13\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.58","rise":"0.45%","time":"00:08","volumn":"9.15\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.58","rise":"0.45%","time":"00:09","volumn":"9.19\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.53","rise":"0.38%","time":"00:10","volumn":"9.22\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.55","rise":"0.41%","time":"00:11","volumn":"9.28\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.53","rise":"0.39%","time":"00:12","volumn":"9.32\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.50","rise":"0.35%","time":"00:13","volumn":"9.34\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.47","rise":"0.31%","time":"00:14","volumn":"9.35\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.47","rise":"0.30%","time":"00:15","volumn":"9.37\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.40","rise":"0.21%","time":"00:16","volumn":"9.41\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.41","rise":"0.22%","time":"00:17","volumn":"9.43\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.39","rise":"0.20%","time":"00:18","volumn":"9.45\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.35","rise":"0.15%","time":"00:19","volumn":"9.49\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.33","rise":"0.12%","time":"00:20","volumn":"9.51\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.34","rise":"0.13%","time":"00:21","volumn":"9.56\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.32","rise":"0.11%","time":"00:22","volumn":"9.58\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.33","rise":"0.11%","time":"00:23","volumn":"9.62\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.30","rise":"0.08%","time":"00:24","volumn":"9.66\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.33","rise":"0.11%","time":"00:25","volumn":"9.70\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.31","rise":"0.09%","time":"00:26","volumn":"9.72\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.26","rise":"0.03%","time":"00:27","volumn":"9.78\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.23","rise":"-0.01%","time":"00:28","volumn":"9.85\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.25","rise":"0.01%","time":"00:29","volumn":"9.88\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.23","rise":"-0.01%","time":"00:30","volumn":"9.91\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.28","rise":"0.06%","time":"00:31","volumn":"9.94\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.26","rise":"0.03%","time":"00:32","volumn":"9.99\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.29","rise":"0.07%","time":"00:33","volumn":"10.02\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.30","rise":"0.08%","time":"00:34","volumn":"10.04\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.30","rise":"0.07%","time":"00:35","volumn":"10.06\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.32","rise":"0.11%","time":"00:36","volumn":"10.11\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.35","rise":"0.15%","time":"00:37","volumn":"10.14\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.34","rise":"0.13%","time":"00:38","volumn":"10.15\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.27","rise":"0.04%","time":"00:39","volumn":"10.19\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.23","rise":"-0.01%","time":"00:40","volumn":"10.23\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.22","rise":"-0.03%","time":"00:41","volumn":"10.25\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.21","rise":"-0.04%","time":"00:42","volumn":"10.34\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.23","rise":"-0.02%","time":"00:43","volumn":"10.36\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.19","rise":"-0.06%","time":"00:44","volumn":"10.39\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.19","rise":"-0.06%","time":"00:45","volumn":"10.42\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.17","rise":"-0.10%","time":"00:46","volumn":"10.45\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.16","rise":"-0.10%","time":"00:47","volumn":"10.55\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.14","rise":"-0.13%","time":"00:48","volumn":"10.59\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.18","rise":"-0.08%","time":"00:49","volumn":"10.62\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.16","rise":"-0.11%","time":"00:50","volumn":"10.64\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.17","rise":"-0.10%","time":"00:51","volumn":"10.68\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.17","rise":"-0.09%","time":"00:52","volumn":"10.71\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.17","rise":"-0.09%","time":"00:53","volumn":"10.73\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.16","rise":"-0.11%","time":"00:54","volumn":"10.74\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.16","rise":"-0.11%","time":"00:55","volumn":"10.79\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.17","rise":"-0.09%","time":"00:56","volumn":"10.80\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.17","rise":"-0.10%","time":"00:57","volumn":"10.82\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.16","rise":"-0.11%","time":"00:58","volumn":"10.84\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.12","rise":"-0.16%","time":"00:59","volumn":"10.88\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.12","rise":"-0.16%","time":"01:00","volumn":"10.89\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.11","rise":"-0.17%","time":"01:01","volumn":"10.95\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.17","rise":"-0.09%","time":"01:02","volumn":"10.99\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.12","rise":"-0.15%","time":"01:03","volumn":"11.01\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.11","rise":"-0.17%","time":"01:04","volumn":"11.03\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.11","rise":"-0.18%","time":"01:05","volumn":"11.06\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.06","rise":"-0.23%","time":"01:06","volumn":"11.08\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.08","rise":"-0.22%","time":"01:07","volumn":"11.10\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.09","rise":"-0.19%","time":"01:08","volumn":"11.13\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.09","rise":"-0.20%","time":"01:09","volumn":"11.13\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.12","rise":"-0.15%","time":"01:10","volumn":"11.16\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.12","rise":"-0.15%","time":"01:11","volumn":"11.18\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.12","rise":"-0.15%","time":"01:12","volumn":"11.21\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.11","rise":"-0.17%","time":"01:13","volumn":"11.25\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.08","rise":"-0.22%","time":"01:14","volumn":"11.27\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.08","rise":"-0.22%","time":"01:15","volumn":"11.29\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.08","rise":"-0.22%","time":"01:16","volumn":"11.31\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.05","rise":"-0.26%","time":"01:17","volumn":"11.35\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.05","rise":"-0.26%","time":"01:18","volumn":"11.36\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.03","rise":"-0.28%","time":"01:19","volumn":"11.38\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.01","rise":"-0.31%","time":"01:20","volumn":"11.48\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.03","rise":"-0.28%","time":"01:21","volumn":"11.77\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.00","rise":"-0.32%","time":"01:22","volumn":"11.79\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.94","rise":"-0.41%","time":"01:23","volumn":"11.83\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.96","rise":"-0.37%","time":"01:24","volumn":"11.87\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.94","rise":"-0.40%","time":"01:25","volumn":"11.91\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.94","rise":"-0.40%","time":"01:26","volumn":"11.93\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.93","rise":"-0.41%","time":"01:27","volumn":"11.99\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.91","rise":"-0.44%","time":"01:28","volumn":"12.07\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.89","rise":"-0.46%","time":"01:29","volumn":"12.10\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.87","rise":"-0.50%","time":"01:30","volumn":"12.16\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.91","rise":"-0.44%","time":"01:31","volumn":"12.20\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.92","rise":"-0.42%","time":"01:32","volumn":"12.25\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.92","rise":"-0.43%","time":"01:33","volumn":"12.26\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.89","rise":"-0.47%","time":"01:34","volumn":"12.31\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.83","rise":"-0.54%","time":"01:35","volumn":"12.40\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.82","rise":"-0.56%","time":"01:36","volumn":"12.42\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.86","rise":"-0.50%","time":"01:37","volumn":"12.47\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.88","rise":"-0.48%","time":"01:38","volumn":"12.49\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.91","rise":"-0.44%","time":"01:39","volumn":"12.52\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.91","rise":"-0.45%","time":"01:40","volumn":"12.55\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.98","rise":"-0.35%","time":"01:41","volumn":"12.59\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.98","rise":"-0.34%","time":"01:42","volumn":"12.61\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.03","rise":"-0.27%","time":"01:43","volumn":"12.66\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.02","rise":"-0.29%","time":"01:44","volumn":"12.69\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"74.98","rise":"-0.35%","time":"01:45","volumn":"12.73\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.00","rise":"-0.32%","time":"01:46","volumn":"12.75\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.02","rise":"-0.30%","time":"01:47","volumn":"12.78\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.07","rise":"-0.23%","time":"01:48","volumn":"12.82\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.03","rise":"-0.27%","time":"01:49","volumn":"12.83\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.03","rise":"-0.28%","time":"01:50","volumn":"12.84\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.03","rise":"-0.29%","time":"01:51","volumn":"12.87\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.07","rise":"-0.23%","time":"01:52","volumn":"12.89\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.06","rise":"-0.23%","time":"01:53","volumn":"12.90\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.08","rise":"-0.21%","time":"01:54","volumn":"12.92\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.11","rise":"-0.17%","time":"01:55","volumn":"12.97\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.06","rise":"-0.23%","time":"01:56","volumn":"12.99\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.06","rise":"-0.24%","time":"01:57","volumn":"13.01\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.06","rise":"-0.24%","time":"01:58","volumn":"13.07\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.06","rise":"-0.23%","time":"01:59","volumn":"13.10\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.06","rise":"-0.24%","time":"02:00","volumn":"13.12\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.03","rise":"-0.28%","time":"02:01","volumn":"13.16\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.03","rise":"-0.28%","time":"02:02","volumn":"13.17\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.06","rise":"-0.25%","time":"02:03","volumn":"13.21\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.09","rise":"-0.20%","time":"02:04","volumn":"13.24\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.08","rise":"-0.21%","time":"02:05","volumn":"13.31\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.12","rise":"-0.16%","time":"02:06","volumn":"13.34\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.06","rise":"-0.24%","time":"02:07","volumn":"13.37\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.08","rise":"-0.22%","time":"02:08","volumn":"13.39\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.08","rise":"-0.22%","time":"02:09","volumn":"13.41\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.08","rise":"-0.22%","time":"02:10","volumn":"13.44\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.09","rise":"-0.19%","time":"02:11","volumn":"13.48\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.08","rise":"-0.21%","time":"02:12","volumn":"13.50\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.10","rise":"-0.18%","time":"02:13","volumn":"13.53\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.11","rise":"-0.17%","time":"02:14","volumn":"13.55\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.11","rise":"-0.18%","time":"02:15","volumn":"13.57\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.12","rise":"-0.16%","time":"02:16","volumn":"13.59\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.11","rise":"-0.17%","time":"02:17","volumn":"13.60\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.14","rise":"-0.13%","time":"02:18","volumn":"13.66\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.13","rise":"-0.15%","time":"02:19","volumn":"13.69\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.14","rise":"-0.14%","time":"02:20","volumn":"13.71\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.12","rise":"-0.16%","time":"02:21","volumn":"13.72\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.09","rise":"-0.20%","time":"02:22","volumn":"13.76\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.09","rise":"-0.19%","time":"02:23","volumn":"13.76\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.06","rise":"-0.24%","time":"02:24","volumn":"13.77\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.04","rise":"-0.27%","time":"02:25","volumn":"13.79\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.09","rise":"-0.19%","time":"02:26","volumn":"13.81\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.13","rise":"-0.15%","time":"02:27","volumn":"13.84\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.12","rise":"-0.15%","time":"02:28","volumn":"13.85\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.12","rise":"-0.15%","time":"02:29","volumn":"13.87\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.11","rise":"-0.17%","time":"02:30","volumn":"13.88\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.16","rise":"-0.11%","time":"02:31","volumn":"13.92\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.13","rise":"-0.15%","time":"02:32","volumn":"13.93\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.10","rise":"-0.19%","time":"02:33","volumn":"13.96\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.12","rise":"-0.16%","time":"02:34","volumn":"13.99\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.14","rise":"-0.13%","time":"02:35","volumn":"14.01\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.15","rise":"-0.12%","time":"02:36","volumn":"14.03\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.15","rise":"-0.12%","time":"02:37","volumn":"14.05\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.16","rise":"-0.11%","time":"02:38","volumn":"14.06\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.14","rise":"-0.13%","time":"02:39","volumn":"14.07\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.16","rise":"-0.11%","time":"02:40","volumn":"14.09\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.18","rise":"-0.08%","time":"02:41","volumn":"14.10\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.20","rise":"-0.05%","time":"02:42","volumn":"14.14\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.22","rise":"-0.03%","time":"02:43","volumn":"14.17\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.22","rise":"-0.03%","time":"02:44","volumn":"14.18\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.22","rise":"-0.02%","time":"02:45","volumn":"14.20\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.27","rise":"0.04%","time":"02:46","volumn":"14.23\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.31","rise":"0.09%","time":"02:47","volumn":"14.29\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.29","rise":"0.07%","time":"02:48","volumn":"14.32\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.30","rise":"0.08%","time":"02:49","volumn":"14.35\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.31","rise":"0.10%","time":"02:50","volumn":"14.37\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.31","rise":"0.10%","time":"02:51","volumn":"14.40\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.36","rise":"0.17%","time":"02:52","volumn":"14.46\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.38","rise":"0.19%","time":"02:53","volumn":"14.51\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.33","rise":"0.11%","time":"02:54","volumn":"14.55\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.32","rise":"0.11%","time":"02:55","volumn":"14.57\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.31","rise":"0.10%","time":"02:56","volumn":"14.61\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.31","rise":"0.10%","time":"02:57","volumn":"14.64\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.32","rise":"0.11%","time":"02:58","volumn":"14.67\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.29","rise":"0.07%","time":"02:59","volumn":"14.69\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.30","rise":"0.07%","time":"03:00","volumn":"14.70\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.28","rise":"0.06%","time":"03:01","volumn":"14.71\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.27","rise":"0.04%","time":"03:02","volumn":"14.74\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.28","rise":"0.05%","time":"03:03","volumn":"14.76\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.33","rise":"0.12%","time":"03:04","volumn":"14.80\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.38","rise":"0.18%","time":"03:05","volumn":"14.86\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.34","rise":"0.14%","time":"03:06","volumn":"14.89\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.35","rise":"0.15%","time":"03:07","volumn":"14.91\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.42","rise":"0.24%","time":"03:08","volumn":"14.97\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.42","rise":"0.23%","time":"03:09","volumn":"15.01\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.46","rise":"0.29%","time":"03:10","volumn":"15.04\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.47","rise":"0.31%","time":"03:11","volumn":"15.06\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.47","rise":"0.31%","time":"03:12","volumn":"15.10\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.50","rise":"0.35%","time":"03:13","volumn":"15.13\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.50","rise":"0.34%","time":"03:14","volumn":"15.17\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.46","rise":"0.29%","time":"03:15","volumn":"15.19\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.48","rise":"0.32%","time":"03:16","volumn":"15.21\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.49","rise":"0.33%","time":"03:17","volumn":"15.24\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.48","rise":"0.32%","time":"03:18","volumn":"15.25\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.49","rise":"0.33%","time":"03:19","volumn":"15.26\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.52","rise":"0.37%","time":"03:20","volumn":"15.29\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.53","rise":"0.39%","time":"03:21","volumn":"15.33\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.59","rise":"0.46%","time":"03:22","volumn":"15.39\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.58","rise":"0.45%","time":"03:23","volumn":"15.42\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.59","rise":"0.47%","time":"03:24","volumn":"15.45\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.64","rise":"0.52%","time":"03:25","volumn":"15.54\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.64","rise":"0.54%","time":"03:26","volumn":"15.57\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.68","rise":"0.58%","time":"03:27","volumn":"15.62\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.64","rise":"0.54%","time":"03:28","volumn":"15.65\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.62","rise":"0.51%","time":"03:29","volumn":"15.67\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.58","rise":"0.45%","time":"03:30","volumn":"15.70\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.61","rise":"0.49%","time":"03:31","volumn":"15.73\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.59","rise":"0.47%","time":"03:32","volumn":"15.75\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.66","rise":"0.56%","time":"03:33","volumn":"15.78\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.66","rise":"0.56%","time":"03:34","volumn":"15.84\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.68","rise":"0.59%","time":"03:35","volumn":"15.88\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.67","rise":"0.56%","time":"03:36","volumn":"15.91\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.67","rise":"0.57%","time":"03:37","volumn":"15.93\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.67","rise":"0.58%","time":"03:38","volumn":"15.96\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.67","rise":"0.58%","time":"03:39","volumn":"15.98\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.69","rise":"0.60%","time":"03:40","volumn":"16.01\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.72","rise":"0.64%","time":"03:41","volumn":"16.09\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.71","rise":"0.63%","time":"03:42","volumn":"16.12\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.72","rise":"0.64%","time":"03:43","volumn":"16.15\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.73","rise":"0.66%","time":"03:44","volumn":"16.19\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.73","rise":"0.65%","time":"03:45","volumn":"16.28\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.67","rise":"0.56%","time":"03:46","volumn":"16.32\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.62","rise":"0.51%","time":"03:47","volumn":"16.35\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.64","rise":"0.54%","time":"03:48","volumn":"16.40\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.65","rise":"0.54%","time":"03:49","volumn":"16.43\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.69","rise":"0.60%","time":"03:50","volumn":"16.47\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.70","rise":"0.62%","time":"03:51","volumn":"16.52\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.72","rise":"0.64%","time":"03:52","volumn":"16.59\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.67","rise":"0.58%","time":"03:53","volumn":"16.67\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.67","rise":"0.56%","time":"03:54","volumn":"16.74\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.63","rise":"0.52%","time":"03:55","volumn":"16.80\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.56","rise":"0.43%","time":"03:56","volumn":"16.90\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.49","rise":"0.33%","time":"03:57","volumn":"17.00\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.50","rise":"0.35%","time":"03:58","volumn":"17.09\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.50","rise":"0.35%","time":"03:59","volumn":"17.25\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"75.43","rise":"0.25%","time":"04:00","volumn":"19.60\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8010\u514b[NKE]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NKE.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NKE.html?from=360search","volume":"1960.37\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/24","2024\/07\/05"]},"cy":{"o":["121.90","110.23","98.57","86.91","75.24"]},"cyrate":{"o":["13.59%","2.72%","-8.15%","-19.02%","-29.89%"]},"p":[{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"107.32","rise":"0","time":"07\/24","volumn":"6.78\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"106.85","rise":"-0.44%","time":"07\/25","volumn":"7.69\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"107.85","rise":"0.49%","time":"07\/26","volumn":"5.15\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"106.22","rise":"-1.02%","time":"07\/27","volumn":"6.54\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"107.17","rise":"-0.14%","time":"07\/28","volumn":"5.99\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"108.94","rise":"1.51%","time":"07\/31","volumn":"6.41\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"107.95","rise":"0.59%","time":"08\/01","volumn":"4.57\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"106.06","rise":"-1.17%","time":"08\/02","volumn":"6.21\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"107.19","rise":"-0.12%","time":"08\/03","volumn":"5.08\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"107.36","rise":"0.04%","time":"08\/04","volumn":"5.62\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"109.03","rise":"1.59%","time":"08\/07","volumn":"4.89\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"108.24","rise":"0.86%","time":"08\/08","volumn":"5.85\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"108.24","rise":"0.86%","time":"08\/09","volumn":"4.33\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"107.58","rise":"0.24%","time":"08\/10","volumn":"7.28\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"106.64","rise":"-0.63%","time":"08\/11","volumn":"5.10\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"106.19","rise":"-1.05%","time":"08\/14","volumn":"5.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"105.10","rise":"-2.07%","time":"08\/15","volumn":"6.20\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"105.08","rise":"-2.09%","time":"08\/16","volumn":"5.95\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"103.60","rise":"-3.47%","time":"08\/17","volumn":"5.69\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"103.36","rise":"-3.69%","time":"08\/18","volumn":"5.84\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"101.41","rise":"-5.51%","time":"08\/21","volumn":"6.70\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"100.01","rise":"-6.81%","time":"08\/22","volumn":"9.82\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"97.30","rise":"-9.34%","time":"08\/23","volumn":"20.90\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"96.18","rise":"-10.38%","time":"08\/24","volumn":"10.30\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"97.39","rise":"-9.25%","time":"08\/25","volumn":"7.29\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"98.18","rise":"-8.52%","time":"08\/28","volumn":"6.01\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"100.32","rise":"-6.52%","time":"08\/29","volumn":"8.64\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"100.65","rise":"-6.22%","time":"08\/30","volumn":"4.82\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"100.26","rise":"-6.58%","time":"08\/31","volumn":"7.04\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"101.25","rise":"-5.66%","time":"09\/01","volumn":"6.36\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"99.21","rise":"-7.56%","time":"09\/05","volumn":"6.69\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"99.07","rise":"-7.69%","time":"09\/06","volumn":"6.09\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"96.82","rise":"-9.78%","time":"09\/07","volumn":"9.93\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"96.56","rise":"-10.03%","time":"09\/08","volumn":"6.43\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"95.68","rise":"-10.85%","time":"09\/11","volumn":"7.58\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"95.19","rise":"-11.30%","time":"09\/12","volumn":"6.31\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"95.02","rise":"-11.46%","time":"09\/13","volumn":"7.14\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"96.08","rise":"-10.47%","time":"09\/14","volumn":"7.07\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"95.15","rise":"-11.34%","time":"09\/15","volumn":"10.47\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"94.40","rise":"-12.04%","time":"09\/18","volumn":"6.95\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"93.51","rise":"-12.87%","time":"09\/19","volumn":"9.39\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"92.93","rise":"-13.41%","time":"09\/20","volumn":"10.27\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"90.48","rise":"-15.69%","time":"09\/21","volumn":"7.96\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"89.74","rise":"-16.38%","time":"09\/22","volumn":"9.29\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"89.49","rise":"-16.61%","time":"09\/25","volumn":"8.29\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"89.06","rise":"-17.01%","time":"09\/26","volumn":"8.06\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"88.31","rise":"-17.71%","time":"09\/27","volumn":"7.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"88.52","rise":"-17.52%","time":"09\/28","volumn":"16.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"94.51","rise":"-11.94%","time":"09\/29","volumn":"34.92\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"93.45","rise":"-12.92%","time":"10\/02","volumn":"12.77\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"93.98","rise":"-12.43%","time":"10\/03","volumn":"10.95\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"94.78","rise":"-11.68%","time":"10\/04","volumn":"8.04\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"94.68","rise":"-11.78%","time":"10\/05","volumn":"7.43\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"96.00","rise":"-10.55%","time":"10\/06","volumn":"8.53\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"95.77","rise":"-10.76%","time":"10\/09","volumn":"5.96\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"96.51","rise":"-10.07%","time":"10\/10","volumn":"8.50\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"97.54","rise":"-9.11%","time":"10\/11","volumn":"7.64\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"98.14","rise":"-8.55%","time":"10\/12","volumn":"10.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"98.80","rise":"-7.94%","time":"10\/13","volumn":"8.77\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"100.93","rise":"-5.95%","time":"10\/16","volumn":"10.84\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"101.90","rise":"-5.05%","time":"10\/17","volumn":"9.25\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"102.66","rise":"-4.34%","time":"10\/18","volumn":"8.76\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"101.94","rise":"-5.01%","time":"10\/19","volumn":"8.39\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"101.56","rise":"-5.37%","time":"10\/20","volumn":"7.82\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"101.70","rise":"-5.24%","time":"10\/23","volumn":"5.96\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"104.07","rise":"-3.03%","time":"10\/24","volumn":"9.25\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"102.43","rise":"-4.56%","time":"10\/25","volumn":"7.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"98.91","rise":"-7.84%","time":"10\/26","volumn":"11.22\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"96.87","rise":"-9.74%","time":"10\/27","volumn":"9.60\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"100.69","rise":"-6.18%","time":"10\/30","volumn":"8.21\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"101.66","rise":"-5.27%","time":"10\/31","volumn":"6.55\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"99.77","rise":"-7.04%","time":"11\/01","volumn":"7.27\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"103.97","rise":"-3.12%","time":"11\/02","volumn":"8.13\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"105.95","rise":"-1.28%","time":"11\/03","volumn":"7.56\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"106.14","rise":"-1.10%","time":"11\/06","volumn":"5.23\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"108.25","rise":"0.87%","time":"11\/07","volumn":"7.74\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"108.28","rise":"0.89%","time":"11\/08","volumn":"8.64\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"105.89","rise":"-1.33%","time":"11\/09","volumn":"9.15\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"105.00","rise":"-2.16%","time":"11\/10","volumn":"8.90\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"103.09","rise":"-3.94%","time":"11\/13","volumn":"7.05\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"104.64","rise":"-2.50%","time":"11\/14","volumn":"9.67\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"106.71","rise":"-0.57%","time":"11\/15","volumn":"11.13\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"106.50","rise":"-0.76%","time":"11\/16","volumn":"5.38\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"104.85","rise":"-2.30%","time":"11\/17","volumn":"6.35\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"105.21","rise":"-1.97%","time":"11\/20","volumn":"6.20\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"105.44","rise":"-1.75%","time":"11\/21","volumn":"5.80\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"106.81","rise":"-0.48%","time":"11\/22","volumn":"6.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"106.58","rise":"-0.69%","time":"11\/24","volumn":"2.40\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"106.85","rise":"-0.44%","time":"11\/27","volumn":"5.78\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"107.64","rise":"0.30%","time":"11\/28","volumn":"7.29\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"109.26","rise":"1.81%","time":"11\/29","volumn":"9.60\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"109.16","rise":"1.71%","time":"11\/30","volumn":"8.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"112.74","rise":"5.05%","time":"12\/01","volumn":"8.05\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"114.41","rise":"6.61%","time":"12\/04","volumn":"10.09\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"114.67","rise":"6.85%","time":"12\/05","volumn":"6.96\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"115.37","rise":"7.50%","time":"12\/06","volumn":"6.32\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"114.07","rise":"6.29%","time":"12\/07","volumn":"7.29\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"115.17","rise":"7.31%","time":"12\/08","volumn":"6.12\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"117.87","rise":"9.83%","time":"12\/11","volumn":"7.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"118.90","rise":"10.79%","time":"12\/12","volumn":"7.38\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"120.43","rise":"12.22%","time":"12\/13","volumn":"8.18\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"120.28","rise":"12.08%","time":"12\/14","volumn":"9.59\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"120.81","rise":"12.57%","time":"12\/15","volumn":"13.63\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"120.40","rise":"12.19%","time":"12\/18","volumn":"6.85\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"121.90","rise":"13.59%","time":"12\/19","volumn":"7.67\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"120.69","rise":"12.46%","time":"12\/20","volumn":"9.02\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"121.79","rise":"13.48%","time":"12\/21","volumn":"14.63\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"107.30","rise":"-0.02%","time":"12\/22","volumn":"46.59\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"107.28","rise":"-0.04%","time":"12\/26","volumn":"12.83\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"106.39","rise":"-0.87%","time":"12\/27","volumn":"10.14\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"108.08","rise":"0.71%","time":"12\/28","volumn":"9.34\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"107.83","rise":"0.48%","time":"12\/29","volumn":"7.66\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"105.81","rise":"-1.41%","time":"01\/02","volumn":"9.32\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"103.30","rise":"-3.75%","time":"01\/03","volumn":"10.56\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"101.56","rise":"-5.37%","time":"01\/04","volumn":"10.42\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"101.34","rise":"-5.57%","time":"01\/05","volumn":"8.04\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"102.88","rise":"-4.14%","time":"01\/08","volumn":"9.41\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"102.00","rise":"-4.96%","time":"01\/09","volumn":"7.75\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"103.03","rise":"-4.00%","time":"01\/10","volumn":"6.78\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"105.16","rise":"-2.01%","time":"01\/11","volumn":"9.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"104.32","rise":"-2.80%","time":"01\/12","volumn":"6.68\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"100.98","rise":"-5.91%","time":"01\/16","volumn":"10.53\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"100.08","rise":"-6.75%","time":"01\/17","volumn":"8.22\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"100.20","rise":"-6.63%","time":"01\/18","volumn":"8.85\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"101.04","rise":"-5.85%","time":"01\/19","volumn":"8.41\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"99.82","rise":"-6.99%","time":"01\/22","volumn":"9.85\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"101.16","rise":"-5.74%","time":"01\/23","volumn":"8.21\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"100.02","rise":"-6.80%","time":"01\/24","volumn":"7.87\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"100.03","rise":"-6.79%","time":"01\/25","volumn":"10.06\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"102.01","rise":"-4.95%","time":"01\/26","volumn":"9.73\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"103.14","rise":"-3.89%","time":"01\/29","volumn":"8.86\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"103.44","rise":"-3.62%","time":"01\/30","volumn":"7.54\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"100.79","rise":"-6.08%","time":"01\/31","volumn":"11.55\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"101.02","rise":"-5.87%","time":"02\/01","volumn":"7.66\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"99.97","rise":"-6.85%","time":"02\/02","volumn":"8.96\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"98.94","rise":"-7.81%","time":"02\/05","volumn":"10.09\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"101.87","rise":"-5.08%","time":"02\/06","volumn":"11.37\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"103.05","rise":"-3.98%","time":"02\/07","volumn":"9.45\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"103.03","rise":"-4.00%","time":"02\/08","volumn":"6.33\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"103.76","rise":"-3.32%","time":"02\/09","volumn":"5.45\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"106.44","rise":"-0.82%","time":"02\/12","volumn":"7.50\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"104.26","rise":"-2.85%","time":"02\/13","volumn":"6.18\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"105.59","rise":"-1.61%","time":"02\/14","volumn":"5.74\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"105.31","rise":"-1.87%","time":"02\/15","volumn":"7.20\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"102.77","rise":"-4.24%","time":"02\/16","volumn":"14.57\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"102.56","rise":"-4.44%","time":"02\/20","volumn":"8.76\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"104.53","rise":"-2.60%","time":"02\/21","volumn":"8.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"104.34","rise":"-2.78%","time":"02\/22","volumn":"6.70\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"104.89","rise":"-2.26%","time":"02\/23","volumn":"6.95\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"103.80","rise":"-3.28%","time":"02\/26","volumn":"5.83\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"104.41","rise":"-2.71%","time":"02\/27","volumn":"5.32\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"103.61","rise":"-3.46%","time":"02\/28","volumn":"4.22\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"103.19","rise":"-3.85%","time":"02\/29","volumn":"10.81\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"101.51","rise":"-5.41%","time":"03\/01","volumn":"7.35\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"99.17","rise":"-7.59%","time":"03\/04","volumn":"11.05\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"97.94","rise":"-8.74%","time":"03\/05","volumn":"8.67\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"97.26","rise":"-9.37%","time":"03\/06","volumn":"10.04\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"97.82","rise":"-8.85%","time":"03\/07","volumn":"8.13\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"98.79","rise":"-7.95%","time":"03\/08","volumn":"9.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"100.71","rise":"-6.16%","time":"03\/11","volumn":"8.54\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"99.81","rise":"-7.00%","time":"03\/12","volumn":"7.04\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"100.99","rise":"-5.90%","time":"03\/13","volumn":"7.33\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"99.89","rise":"-6.92%","time":"03\/14","volumn":"8.35\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"99.27","rise":"-7.50%","time":"03\/15","volumn":"15.20\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"98.37","rise":"-8.34%","time":"03\/18","volumn":"7.20\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"99.59","rise":"-7.20%","time":"03\/19","volumn":"6.17\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"99.90","rise":"-6.91%","time":"03\/20","volumn":"7.77\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"100.45","rise":"-6.40%","time":"03\/21","volumn":"17.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"93.49","rise":"-12.89%","time":"03\/22","volumn":"41.84\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"93.38","rise":"-12.99%","time":"03\/25","volumn":"14.55\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"92.21","rise":"-14.08%","time":"03\/26","volumn":"10.82\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"93.76","rise":"-12.64%","time":"03\/27","volumn":"11.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"93.61","rise":"-12.77%","time":"03\/28","volumn":"11.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"92.19","rise":"-14.10%","time":"04\/01","volumn":"10.36\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"90.58","rise":"-15.60%","time":"04\/02","volumn":"11.11\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"89.96","rise":"-16.18%","time":"04\/03","volumn":"8.88\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"88.70","rise":"-17.35%","time":"04\/04","volumn":"12.11\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"88.47","rise":"-17.56%","time":"04\/05","volumn":"9.72\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"89.63","rise":"-16.48%","time":"04\/08","volumn":"8.45\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"90.63","rise":"-15.55%","time":"04\/09","volumn":"7.19\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"88.63","rise":"-17.42%","time":"04\/10","volumn":"7.93\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.63","rise":"-14.62%","time":"04\/11","volumn":"15.33\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"91.63","rise":"-14.62%","time":"04\/12","volumn":"10.91\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"92.73","rise":"-13.59%","time":"04\/15","volumn":"11.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"93.02","rise":"-13.32%","time":"04\/16","volumn":"10.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"94.47","rise":"-11.97%","time":"04\/17","volumn":"10.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"95.37","rise":"-11.13%","time":"04\/18","volumn":"10.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"94.16","rise":"-12.26%","time":"04\/19","volumn":"11.24\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"93.82","rise":"-12.58%","time":"04\/22","volumn":"8.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"93.65","rise":"-12.74%","time":"04\/23","volumn":"6.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"94.27","rise":"-12.16%","time":"04\/24","volumn":"6.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"93.57","rise":"-12.81%","time":"04\/25","volumn":"5.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"93.75","rise":"-12.64%","time":"04\/26","volumn":"6.12\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"93.69","rise":"-12.70%","time":"04\/29","volumn":"5.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"91.89","rise":"-14.38%","time":"04\/30","volumn":"6.49\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"89.97","rise":"-16.17%","time":"05\/01","volumn":"9.78\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"92.04","rise":"-14.24%","time":"05\/02","volumn":"7.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"91.78","rise":"-14.48%","time":"05\/03","volumn":"5.74\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"92.99","rise":"-13.35%","time":"05\/06","volumn":"6.70\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"93.41","rise":"-12.96%","time":"05\/07","volumn":"7.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"93.22","rise":"-13.14%","time":"05\/08","volumn":"5.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"93.02","rise":"-13.32%","time":"05\/09","volumn":"6.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"90.57","rise":"-15.61%","time":"05\/10","volumn":"10.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"92.35","rise":"-13.95%","time":"05\/13","volumn":"8.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"92.42","rise":"-13.88%","time":"05\/14","volumn":"7.81\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"91.30","rise":"-14.93%","time":"05\/15","volumn":"15.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"91.40","rise":"-14.83%","time":"05\/16","volumn":"12.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"91.81","rise":"-14.45%","time":"05\/17","volumn":"12.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"91.40","rise":"-14.83%","time":"05\/20","volumn":"9.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.45","rise":"-13.86%","time":"05\/21","volumn":"7.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.13","rise":"-14.15%","time":"05\/22","volumn":"7.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.03","rise":"-15.18%","time":"05\/23","volumn":"7.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.38","rise":"-14.85%","time":"05\/24","volumn":"6.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"91.63","rise":"-14.62%","time":"05\/28","volumn":"10.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"91.30","rise":"-14.93%","time":"05\/29","volumn":"7.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.08","rise":"-13.27%","time":"05\/30","volumn":"9.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.68","rise":"-11.78%","time":"05\/31","volumn":"12.57\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"94.40","rise":"-12.04%","time":"06\/03","volumn":"9.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"94.74","rise":"-11.72%","time":"06\/04","volumn":"7.84\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.32","rise":"-12.11%","time":"06\/05","volumn":"7.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.72","rise":"-10.81%","time":"06\/06","volumn":"9.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"96.55","rise":"-10.04%","time":"06\/07","volumn":"9.40\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"96.00","rise":"-10.55%","time":"06\/10","volumn":"7.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.87","rise":"-10.67%","time":"06\/11","volumn":"7.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.68","rise":"-12.71%","time":"06\/12","volumn":"9.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.18","rise":"-12.24%","time":"06\/13","volumn":"8.35\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.39","rise":"-12.98%","time":"06\/14","volumn":"7.43\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"95.00","rise":"-11.48%","time":"06\/17","volumn":"6.37\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.78","rise":"-11.68%","time":"06\/18","volumn":"6.71\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.57","rise":"-10.95%","time":"06\/20","volumn":"9.39\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"97.18","rise":"-9.45%","time":"06\/21","volumn":"15.57\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"97.17","rise":"-9.46%","time":"06\/24","volumn":"9.47\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"94.75","rise":"-11.71%","time":"06\/25","volumn":"9.04\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"94.06","rise":"-12.36%","time":"06\/26","volumn":"10.16\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.19","rise":"-12.23%","time":"06\/27","volumn":"25.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"75.37","rise":"-29.77%","time":"06\/28","volumn":"129.97\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"76.83","rise":"-28.41%","time":"07\/01","volumn":"44.37\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.04","rise":"-29.15%","time":"07\/02","volumn":"26.18\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"75.24","rise":"-29.89%","time":"07\/03","volumn":"15.95\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.43","rise":"-29.71%","time":"07\/05","volumn":"19.60\u4e07"}],"points":"240"}}