{"amount":"1.47\u4ebf","changeAmount":"-2.35","close":"78.40","currentPrice":"76.05","currenttime":"2024-09-07 04:01:00","e":{"@attributes":{"datetime":"2024-09-07 04:01:00","e1":"76.05","e2":"-2.35","e3":"(-3.00%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/03","09\/04","09\/05","09\/06","09\/07"]},"cy":{"o":["82.22","80.62","79.01","77.40","75.79"]},"cyrate":{"o":["0.17%","-1.79%","-3.75%","-5.71%","-7.67%"]},"p":[{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"82.08","rise":"0","time":"02:35","volumn":"58.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"82.22","rise":"0.17%","time":"02:40","volumn":"99.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"82.15","rise":"0.08%","time":"02:45","volumn":"86.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"82.18","rise":"0.12%","time":"02:50","volumn":"86.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"82.18","rise":"0.12%","time":"02:55","volumn":"94.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"82.19","rise":"0.12%","time":"03:00","volumn":"68.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"81.96","rise":"-0.15%","time":"03:05","volumn":"178.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"81.77","rise":"-0.38%","time":"03:10","volumn":"184.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"81.81","rise":"-0.34%","time":"03:15","volumn":"259.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"81.69","rise":"-0.48%","time":"03:20","volumn":"348.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"81.94","rise":"-0.18%","time":"03:25","volumn":"222.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"82.04","rise":"-0.05%","time":"03:30","volumn":"242.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"81.94","rise":"-0.18%","time":"03:35","volumn":"450.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"81.81","rise":"-0.34%","time":"03:40","volumn":"297.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"81.76","rise":"-0.40%","time":"03:45","volumn":"287.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"81.72","rise":"-0.44%","time":"03:50","volumn":"466.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"81.95","rise":"-0.16%","time":"03:55","volumn":"837.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"82.14","rise":"0.07%","time":"04:00","volumn":"1.08\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"81.41","rise":"-0.83%","time":"21:35","volumn":"371.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"81.14","rise":"-1.15%","time":"21:40","volumn":"198.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"81.14","rise":"-1.15%","time":"21:45","volumn":"177.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"81.46","rise":"-0.76%","time":"21:50","volumn":"303.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"81.15","rise":"-1.14%","time":"21:55","volumn":"231.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"81.16","rise":"-1.13%","time":"22:00","volumn":"105.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"81.06","rise":"-1.25%","time":"22:05","volumn":"229.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"81.13","rise":"-1.16%","time":"22:10","volumn":"109.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"80.71","rise":"-1.67%","time":"22:15","volumn":"288.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"80.61","rise":"-1.80%","time":"22:20","volumn":"207.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"80.61","rise":"-1.80%","time":"22:25","volumn":"102.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"80.70","rise":"-1.69%","time":"22:30","volumn":"117.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"80.27","rise":"-2.21%","time":"22:35","volumn":"144.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"80.20","rise":"-2.29%","time":"22:40","volumn":"96.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"80.01","rise":"-2.53%","time":"22:45","volumn":"176.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"79.49","rise":"-3.16%","time":"22:50","volumn":"196.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"79.33","rise":"-3.36%","time":"22:55","volumn":"162.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"79.25","rise":"-3.45%","time":"23:00","volumn":"204.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"79.56","rise":"-3.08%","time":"23:05","volumn":"264.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"79.69","rise":"-2.92%","time":"23:10","volumn":"172.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"79.63","rise":"-2.99%","time":"23:15","volumn":"98.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"79.60","rise":"-3.03%","time":"23:20","volumn":"118.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"79.70","rise":"-2.90%","time":"23:25","volumn":"188.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"79.69","rise":"-2.92%","time":"23:30","volumn":"196.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"79.61","rise":"-3.02%","time":"23:35","volumn":"297.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"79.74","rise":"-2.86%","time":"23:40","volumn":"99.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"79.36","rise":"-3.32%","time":"23:45","volumn":"237.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"79.29","rise":"-3.41%","time":"23:50","volumn":"129.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"79.00","rise":"-3.76%","time":"23:55","volumn":"197.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"79.03","rise":"-3.72%","time":"00:00","volumn":"114.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.92","rise":"-3.86%","time":"00:05","volumn":"107.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.91","rise":"-3.87%","time":"00:10","volumn":"100.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.96","rise":"-3.81%","time":"00:15","volumn":"148.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.98","rise":"-3.78%","time":"00:20","volumn":"147.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.98","rise":"-3.78%","time":"00:25","volumn":"276.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.98","rise":"-3.78%","time":"00:30","volumn":"173.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.86","rise":"-3.93%","time":"00:35","volumn":"100.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.76","rise":"-4.05%","time":"00:40","volumn":"156.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.65","rise":"-4.18%","time":"00:45","volumn":"148.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.65","rise":"-4.19%","time":"00:50","volumn":"94.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.58","rise":"-4.27%","time":"00:55","volumn":"82.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.66","rise":"-4.18%","time":"01:00","volumn":"91.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.56","rise":"-4.30%","time":"01:05","volumn":"250.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.57","rise":"-4.28%","time":"01:10","volumn":"189.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.53","rise":"-4.34%","time":"01:15","volumn":"79.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.64","rise":"-4.19%","time":"01:20","volumn":"84.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.70","rise":"-4.12%","time":"01:25","volumn":"217.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.75","rise":"-4.06%","time":"01:30","volumn":"107.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.66","rise":"-4.17%","time":"01:35","volumn":"109.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.61","rise":"-4.23%","time":"01:40","volumn":"46.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.50","rise":"-4.37%","time":"01:45","volumn":"87.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.40","rise":"-4.49%","time":"01:50","volumn":"113.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.12","rise":"-4.82%","time":"01:55","volumn":"367.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.96","rise":"-5.03%","time":"02:00","volumn":"255.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.89","rise":"-5.12%","time":"02:05","volumn":"149.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.75","rise":"-5.28%","time":"02:10","volumn":"71.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.72","rise":"-5.32%","time":"02:15","volumn":"141.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.59","rise":"-5.48%","time":"02:20","volumn":"144.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.53","rise":"-5.55%","time":"02:25","volumn":"223.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.39","rise":"-5.73%","time":"02:30","volumn":"338.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.72","rise":"-5.32%","time":"02:35","volumn":"188.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.83","rise":"-5.18%","time":"02:40","volumn":"173.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.77","rise":"-5.26%","time":"02:45","volumn":"78.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.71","rise":"-5.33%","time":"02:50","volumn":"120.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.65","rise":"-5.40%","time":"02:55","volumn":"90.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.72","rise":"-5.32%","time":"03:00","volumn":"131.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.71","rise":"-5.33%","time":"03:05","volumn":"221.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.68","rise":"-5.37%","time":"03:10","volumn":"148.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.61","rise":"-5.46%","time":"03:15","volumn":"292.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.59","rise":"-5.48%","time":"03:20","volumn":"382.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.52","rise":"-5.57%","time":"03:25","volumn":"281.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.46","rise":"-5.63%","time":"03:30","volumn":"400.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.42","rise":"-5.68%","time":"03:35","volumn":"1071.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.68","rise":"-5.37%","time":"03:40","volumn":"691.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.83","rise":"-5.18%","time":"03:45","volumn":"469.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.97","rise":"-5.02%","time":"03:50","volumn":"1071.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.05","rise":"-4.92%","time":"03:55","volumn":"1290.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.11","rise":"-4.84%","time":"04:00","volumn":"5148.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.02","rise":"-6.17%","time":"21:35","volumn":"428.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.73","rise":"-5.31%","time":"21:40","volumn":"378.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.39","rise":"-5.72%","time":"21:45","volumn":"297.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.94","rise":"-5.06%","time":"21:50","volumn":"245.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.11","rise":"-4.84%","time":"21:55","volumn":"148.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.22","rise":"-4.70%","time":"22:00","volumn":"275.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"77.56","rise":"-5.51%","time":"22:05","volumn":"492.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.42","rise":"-4.46%","time":"22:10","volumn":"347.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.49","rise":"-4.38%","time":"22:15","volumn":"288.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.64","rise":"-4.19%","time":"22:20","volumn":"384.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.64","rise":"-4.20%","time":"22:25","volumn":"206.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.75","rise":"-4.06%","time":"22:30","volumn":"178.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"79.00","rise":"-3.76%","time":"22:35","volumn":"151.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"79.09","rise":"-3.65%","time":"22:40","volumn":"141.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"79.27","rise":"-3.43%","time":"22:45","volumn":"134.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"79.27","rise":"-3.43%","time":"22:50","volumn":"133.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"79.27","rise":"-3.43%","time":"22:55","volumn":"100.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"79.52","rise":"-3.12%","time":"23:00","volumn":"128.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"79.62","rise":"-3.00%","time":"23:05","volumn":"283.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"79.39","rise":"-3.28%","time":"23:10","volumn":"492.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"79.33","rise":"-3.36%","time":"23:15","volumn":"159.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"79.04","rise":"-3.71%","time":"23:20","volumn":"176.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.97","rise":"-3.80%","time":"23:25","volumn":"121.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.62","rise":"-4.22%","time":"23:30","volumn":"128.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.62","rise":"-4.22%","time":"23:35","volumn":"113.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.77","rise":"-4.04%","time":"23:40","volumn":"138.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.79","rise":"-4.01%","time":"23:45","volumn":"186.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.51","rise":"-4.36%","time":"23:50","volumn":"281.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.51","rise":"-4.36%","time":"23:55","volumn":"73.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.30","rise":"-4.61%","time":"00:00","volumn":"77.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.18","rise":"-4.76%","time":"00:05","volumn":"106.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.01","rise":"-4.97%","time":"00:10","volumn":"278.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.89","rise":"-5.11%","time":"00:15","volumn":"114.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.13","rise":"-4.82%","time":"00:20","volumn":"70.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.24","rise":"-4.68%","time":"00:25","volumn":"123.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.26","rise":"-4.66%","time":"00:30","volumn":"45.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.31","rise":"-4.60%","time":"00:35","volumn":"34.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.33","rise":"-4.57%","time":"00:40","volumn":"22.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.17","rise":"-4.78%","time":"00:45","volumn":"63.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.17","rise":"-4.77%","time":"00:50","volumn":"51.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.12","rise":"-4.83%","time":"00:55","volumn":"71.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.09","rise":"-4.87%","time":"01:00","volumn":"111.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.96","rise":"-5.03%","time":"01:05","volumn":"67.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.00","rise":"-4.98%","time":"01:10","volumn":"109.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.06","rise":"-4.91%","time":"01:15","volumn":"86.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.10","rise":"-4.86%","time":"01:20","volumn":"51.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.25","rise":"-4.68%","time":"01:25","volumn":"131.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.20","rise":"-4.73%","time":"01:30","volumn":"60.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.31","rise":"-4.60%","time":"01:35","volumn":"69.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.22","rise":"-4.70%","time":"01:40","volumn":"182.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.08","rise":"-4.87%","time":"01:45","volumn":"70.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.17","rise":"-4.77%","time":"01:50","volumn":"39.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.09","rise":"-4.87%","time":"01:55","volumn":"107.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.02","rise":"-4.95%","time":"02:00","volumn":"100.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.91","rise":"-5.09%","time":"02:05","volumn":"155.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.68","rise":"-5.37%","time":"02:10","volumn":"200.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.67","rise":"-5.38%","time":"02:15","volumn":"72.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.50","rise":"-5.59%","time":"02:20","volumn":"104.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.62","rise":"-5.44%","time":"02:25","volumn":"99.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.71","rise":"-5.33%","time":"02:30","volumn":"63.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.62","rise":"-5.44%","time":"02:35","volumn":"48.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.36","rise":"-5.75%","time":"02:40","volumn":"111.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.36","rise":"-5.76%","time":"02:45","volumn":"510.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.25","rise":"-5.90%","time":"02:50","volumn":"89.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.23","rise":"-5.91%","time":"02:55","volumn":"57.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.29","rise":"-5.84%","time":"03:00","volumn":"324.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.35","rise":"-5.77%","time":"03:05","volumn":"121.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.34","rise":"-5.77%","time":"03:10","volumn":"117.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.39","rise":"-5.72%","time":"03:15","volumn":"168.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.41","rise":"-5.70%","time":"03:20","volumn":"135.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.51","rise":"-5.57%","time":"03:25","volumn":"161.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.65","rise":"-5.40%","time":"03:30","volumn":"151.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.65","rise":"-5.40%","time":"03:35","volumn":"166.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.63","rise":"-5.43%","time":"03:40","volumn":"148.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.80","rise":"-5.23%","time":"03:45","volumn":"235.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.81","rise":"-5.21%","time":"03:50","volumn":"402.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.72","rise":"-5.31%","time":"03:55","volumn":"703.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.03","rise":"-4.94%","time":"04:00","volumn":"3687.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.28","rise":"-5.85%","time":"21:35","volumn":"396.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.11","rise":"-4.84%","time":"21:40","volumn":"343.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.08","rise":"-4.89%","time":"21:45","volumn":"86.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.84","rise":"-5.17%","time":"21:50","volumn":"405.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.92","rise":"-5.07%","time":"21:55","volumn":"125.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"77.94","rise":"-5.05%","time":"22:00","volumn":"158.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.48","rise":"-4.39%","time":"22:05","volumn":"167.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.48","rise":"-4.39%","time":"22:10","volumn":"144.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.34","rise":"-4.56%","time":"22:15","volumn":"147.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.53","rise":"-4.33%","time":"22:20","volumn":"88.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.84","rise":"-3.95%","time":"22:25","volumn":"65.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.75","rise":"-4.06%","time":"22:30","volumn":"134.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.64","rise":"-4.20%","time":"22:35","volumn":"78.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.73","rise":"-4.08%","time":"22:40","volumn":"111.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.41","rise":"-4.48%","time":"22:45","volumn":"74.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.17","rise":"-4.76%","time":"22:50","volumn":"140.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.22","rise":"-4.71%","time":"22:55","volumn":"189.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.32","rise":"-4.59%","time":"23:00","volumn":"92.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.28","rise":"-4.63%","time":"23:05","volumn":"62.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.34","rise":"-4.56%","time":"23:10","volumn":"91.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.26","rise":"-4.66%","time":"23:15","volumn":"79.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.29","rise":"-4.62%","time":"23:20","volumn":"72.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.20","rise":"-4.73%","time":"23:25","volumn":"75.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.12","rise":"-4.83%","time":"23:30","volumn":"157.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.14","rise":"-4.80%","time":"23:35","volumn":"253.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.28","rise":"-4.64%","time":"23:40","volumn":"87.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.31","rise":"-4.59%","time":"23:45","volumn":"41.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.20","rise":"-4.73%","time":"23:50","volumn":"78.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.16","rise":"-4.78%","time":"23:55","volumn":"44.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.25","rise":"-4.68%","time":"00:00","volumn":"324.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.51","rise":"-4.36%","time":"00:05","volumn":"108.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.62","rise":"-4.22%","time":"00:10","volumn":"29.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.40","rise":"-4.49%","time":"00:15","volumn":"403.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.31","rise":"-4.59%","time":"00:20","volumn":"59.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.32","rise":"-4.59%","time":"00:25","volumn":"41.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.53","rise":"-4.33%","time":"00:30","volumn":"81.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.45","rise":"-4.43%","time":"00:35","volumn":"128.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.46","rise":"-4.42%","time":"00:40","volumn":"79.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.56","rise":"-4.29%","time":"00:45","volumn":"49.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.50","rise":"-4.37%","time":"00:50","volumn":"92.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.52","rise":"-4.34%","time":"00:55","volumn":"64.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.60","rise":"-4.25%","time":"01:00","volumn":"71.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.62","rise":"-4.22%","time":"01:05","volumn":"82.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.67","rise":"-4.16%","time":"01:10","volumn":"47.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.88","rise":"-3.90%","time":"01:15","volumn":"116.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.84","rise":"-3.95%","time":"01:20","volumn":"114.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.86","rise":"-3.93%","time":"01:25","volumn":"55.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.62","rise":"-4.22%","time":"01:30","volumn":"92.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.64","rise":"-4.19%","time":"01:35","volumn":"65.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.67","rise":"-4.16%","time":"01:40","volumn":"108.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.75","rise":"-4.07%","time":"01:45","volumn":"69.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.90","rise":"-3.88%","time":"01:50","volumn":"72.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"79.04","rise":"-3.71%","time":"01:55","volumn":"118.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"79.06","rise":"-3.68%","time":"02:00","volumn":"81.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.99","rise":"-3.77%","time":"02:05","volumn":"84.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"79.08","rise":"-3.66%","time":"02:10","volumn":"45.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"79.01","rise":"-3.75%","time":"02:15","volumn":"76.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"79.08","rise":"-3.67%","time":"02:20","volumn":"88.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"79.05","rise":"-3.70%","time":"02:25","volumn":"49.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"79.08","rise":"-3.67%","time":"02:30","volumn":"84.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"79.06","rise":"-3.69%","time":"02:35","volumn":"66.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"79.09","rise":"-3.64%","time":"02:40","volumn":"122.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"79.11","rise":"-3.62%","time":"02:45","volumn":"52.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"79.19","rise":"-3.53%","time":"02:50","volumn":"59.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"79.27","rise":"-3.43%","time":"02:55","volumn":"125.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"79.08","rise":"-3.66%","time":"03:00","volumn":"70.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.96","rise":"-3.81%","time":"03:05","volumn":"60.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.89","rise":"-3.90%","time":"03:10","volumn":"37.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.71","rise":"-4.11%","time":"03:15","volumn":"93.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.58","rise":"-4.28%","time":"03:20","volumn":"144.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.73","rise":"-4.09%","time":"03:25","volumn":"84.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.84","rise":"-3.95%","time":"03:30","volumn":"130.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.90","rise":"-3.88%","time":"03:35","volumn":"142.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.72","rise":"-4.09%","time":"03:40","volumn":"130.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.54","rise":"-4.32%","time":"03:45","volumn":"273.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.65","rise":"-4.18%","time":"03:50","volumn":"283.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.48","rise":"-4.39%","time":"03:55","volumn":"525.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.40","rise":"-4.49%","time":"04:00","volumn":"2971.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"79.21","rise":"-3.50%","time":"21:35","volumn":"220.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.49","rise":"-4.38%","time":"21:40","volumn":"171.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.56","rise":"-4.29%","time":"21:45","volumn":"132.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.50","rise":"-4.37%","time":"21:50","volumn":"250.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.89","rise":"-5.10%","time":"21:55","volumn":"215.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.66","rise":"-5.40%","time":"22:00","volumn":"249.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.21","rise":"-5.94%","time":"22:05","volumn":"324.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.89","rise":"-6.33%","time":"22:10","volumn":"236.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.66","rise":"-6.61%","time":"22:15","volumn":"189.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.92","rise":"-6.29%","time":"22:20","volumn":"301.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.86","rise":"-6.37%","time":"22:25","volumn":"310.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.71","rise":"-6.55%","time":"22:30","volumn":"277.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.46","rise":"-6.85%","time":"22:35","volumn":"275.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.61","rise":"-6.67%","time":"22:40","volumn":"173.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.57","rise":"-6.72%","time":"22:45","volumn":"280.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.82","rise":"-6.41%","time":"22:50","volumn":"320.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.65","rise":"-6.62%","time":"22:55","volumn":"272.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.73","rise":"-6.52%","time":"23:00","volumn":"188.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.78","rise":"-6.46%","time":"23:05","volumn":"139.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.54","rise":"-6.76%","time":"23:10","volumn":"131.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.57","rise":"-6.72%","time":"23:15","volumn":"110.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.36","rise":"-6.97%","time":"23:20","volumn":"199.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.50","rise":"-6.80%","time":"23:25","volumn":"84.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.42","rise":"-6.90%","time":"23:30","volumn":"111.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.60","rise":"-6.68%","time":"23:35","volumn":"114.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.57","rise":"-6.72%","time":"23:40","volumn":"100.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.53","rise":"-6.77%","time":"23:45","volumn":"183.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.66","rise":"-6.61%","time":"23:50","volumn":"57.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.61","rise":"-6.66%","time":"23:55","volumn":"86.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.65","rise":"-6.62%","time":"00:00","volumn":"114.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.52","rise":"-6.78%","time":"00:05","volumn":"99.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.53","rise":"-6.77%","time":"00:10","volumn":"146.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.61","rise":"-6.67%","time":"00:15","volumn":"107.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.34","rise":"-7.00%","time":"00:20","volumn":"61.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.36","rise":"-6.97%","time":"00:25","volumn":"69.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.31","rise":"-7.04%","time":"00:30","volumn":"59.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.28","rise":"-7.07%","time":"00:35","volumn":"198.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.13","rise":"-7.25%","time":"00:40","volumn":"140.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.20","rise":"-7.17%","time":"00:45","volumn":"118.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.04","rise":"-7.36%","time":"00:50","volumn":"124.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.03","rise":"-7.37%","time":"00:55","volumn":"53.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.94","rise":"-7.49%","time":"01:00","volumn":"87.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.06","rise":"-7.34%","time":"01:05","volumn":"111.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.24","rise":"-7.12%","time":"01:10","volumn":"107.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.33","rise":"-7.01%","time":"01:15","volumn":"117.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.31","rise":"-7.04%","time":"01:20","volumn":"51.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.38","rise":"-6.95%","time":"01:25","volumn":"54.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.29","rise":"-7.06%","time":"01:30","volumn":"93.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.30","rise":"-7.05%","time":"01:35","volumn":"58.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.29","rise":"-7.06%","time":"01:40","volumn":"45.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.20","rise":"-7.17%","time":"01:45","volumn":"92.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.23","rise":"-7.13%","time":"01:50","volumn":"91.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.31","rise":"-7.04%","time":"01:55","volumn":"96.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.03","rise":"-7.37%","time":"02:00","volumn":"340.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.89","rise":"-7.55%","time":"02:05","volumn":"94.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.88","rise":"-7.56%","time":"02:10","volumn":"280.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.89","rise":"-7.54%","time":"02:15","volumn":"62.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.79","rise":"-7.67%","time":"02:20","volumn":"130.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.83","rise":"-7.61%","time":"02:25","volumn":"219.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.85","rise":"-7.60%","time":"02:30","volumn":"87.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.79","rise":"-7.67%","time":"02:35","volumn":"169.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.85","rise":"-7.60%","time":"02:40","volumn":"159.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.10","rise":"-7.29%","time":"02:45","volumn":"109.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.23","rise":"-7.13%","time":"02:50","volumn":"92.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.29","rise":"-7.06%","time":"02:55","volumn":"63.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.38","rise":"-6.95%","time":"03:00","volumn":"123.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.36","rise":"-6.97%","time":"03:05","volumn":"115.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.44","rise":"-6.88%","time":"03:10","volumn":"180.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.55","rise":"-6.74%","time":"03:15","volumn":"250.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.56","rise":"-6.72%","time":"03:20","volumn":"278.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.52","rise":"-6.78%","time":"03:25","volumn":"210.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.19","rise":"-7.18%","time":"03:30","volumn":"391.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.01","rise":"-7.40%","time":"03:35","volumn":"598.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.08","rise":"-7.32%","time":"03:40","volumn":"475.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.95","rise":"-7.47%","time":"03:45","volumn":"597.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.02","rise":"-7.39%","time":"03:50","volumn":"331.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.89","rise":"-7.55%","time":"03:55","volumn":"934.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.05","rise":"-7.35%","time":"04:00","volumn":"4968.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"404.47","ratio":"-0.98%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"540.36","ratio":"-1.68%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"448.69","ratio":"-2.68%"}],"marketCapitalization":"259.86\u4ebf","maxPrice":"79.21","minPrice":"75.71","monthlyTendency":{"cx":{"o":["2024\/08\/09","2024\/09\/06"]},"cy":{"o":["84.07","82.06","80.06","78.05","76.05"]},"cyrate":{"o":["8.18%","5.60%","3.02%","0.44%","-2.14%"]},"p":[{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"77.71","rise":"0","time":"08\/09","volumn":"1.91\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"76.63","rise":"-1.39%","time":"08\/12","volumn":"1.43\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"81.75","rise":"5.20%","time":"08\/13","volumn":"2.14\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"81.46","rise":"4.83%","time":"08\/14","volumn":"1.52\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"82.16","rise":"5.73%","time":"08\/15","volumn":"1.65\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"82.38","rise":"6.01%","time":"08\/16","volumn":"1.55\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"84.07","rise":"8.18%","time":"08\/19","volumn":"2.05\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"82.33","rise":"5.95%","time":"08\/20","volumn":"1.19\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"82.37","rise":"6.00%","time":"08\/21","volumn":"1.42\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"80.63","rise":"3.76%","time":"08\/22","volumn":"1.57\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"82.39","rise":"6.02%","time":"08\/23","volumn":"1.33\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"81.64","rise":"5.06%","time":"08\/26","volumn":"1.25\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"81.26","rise":"4.57%","time":"08\/27","volumn":"1.38\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"79.85","rise":"2.75%","time":"08\/28","volumn":"1.11\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"81.28","rise":"4.59%","time":"08\/29","volumn":"1.45\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"82.14","rise":"5.70%","time":"08\/30","volumn":"2.42\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"78.11","rise":"0.51%","time":"09\/03","volumn":"2.24\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.03","rise":"0.41%","time":"09\/04","volumn":"1.69\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.40","rise":"0.89%","time":"09\/05","volumn":"1.24\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.05","rise":"-2.14%","time":"09\/06","volumn":"1.93\u4e07"}],"points":"20"},"open":"78.64","priceChangeRatio":"-3.00%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Cloudflare","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["79.21","78.35","77.48","76.62","75.75"]},"cyrate":{"o":["1.03%","-0.07%","-1.17%","-2.27%","-3.37%"]},"p":[{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.69","rise":"0.37%","time":"21:31","volumn":"119.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.69","rise":"0.37%","time":"21:32","volumn":"122.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.62","rise":"0.28%","time":"21:33","volumn":"127.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.87","rise":"0.60%","time":"21:34","volumn":"146.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"79.21","rise":"1.03%","time":"21:35","volumn":"220.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"79.05","rise":"0.83%","time":"21:36","volumn":"240.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"79.16","rise":"0.97%","time":"21:37","volumn":"318.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.81","rise":"0.52%","time":"21:38","volumn":"362.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.75","rise":"0.45%","time":"21:39","volumn":"370.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.49","rise":"0.11%","time":"21:40","volumn":"392.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.20","rise":"-0.26%","time":"21:41","volumn":"421.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.37","rise":"-0.04%","time":"21:42","volumn":"441.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.47","rise":"0.10%","time":"21:43","volumn":"463.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.70","rise":"0.38%","time":"21:44","volumn":"484.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.56","rise":"0.21%","time":"21:45","volumn":"525.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.72","rise":"0.41%","time":"21:46","volumn":"621.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.70","rise":"0.38%","time":"21:47","volumn":"647.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.75","rise":"0.45%","time":"21:48","volumn":"685.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.64","rise":"0.31%","time":"21:49","volumn":"750.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.50","rise":"0.13%","time":"21:50","volumn":"775.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.40","rise":"0.00%","time":"21:51","volumn":"824.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.30","rise":"-0.13%","time":"21:52","volumn":"861.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.17","rise":"-0.29%","time":"21:53","volumn":"885.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.97","rise":"-0.55%","time":"21:54","volumn":"940.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.89","rise":"-0.64%","time":"21:55","volumn":"991.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.94","rise":"-0.59%","time":"21:56","volumn":"1009.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.90","rise":"-0.64%","time":"21:57","volumn":"1034.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"78.05","rise":"-0.45%","time":"21:58","volumn":"1096.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.97","rise":"-0.55%","time":"21:59","volumn":"1123.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.66","rise":"-0.95%","time":"22:00","volumn":"1240.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.25","rise":"-1.46%","time":"22:01","volumn":"1373.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.41","rise":"-1.26%","time":"22:02","volumn":"1475.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.53","rise":"-1.11%","time":"22:03","volumn":"1508.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.56","rise":"-1.07%","time":"22:04","volumn":"1553.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.21","rise":"-1.52%","time":"22:05","volumn":"1565.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.34","rise":"-1.35%","time":"22:06","volumn":"1589.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.14","rise":"-1.61%","time":"22:07","volumn":"1643.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.04","rise":"-1.73%","time":"22:08","volumn":"1741.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.10","rise":"-1.66%","time":"22:09","volumn":"1780.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.89","rise":"-1.93%","time":"22:10","volumn":"1801.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.08","rise":"-1.69%","time":"22:11","volumn":"1835.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.96","rise":"-1.84%","time":"22:12","volumn":"1900.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.74","rise":"-2.12%","time":"22:13","volumn":"1930.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.65","rise":"-2.23%","time":"22:14","volumn":"1957.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.66","rise":"-2.22%","time":"22:15","volumn":"1990.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.78","rise":"-2.07%","time":"22:16","volumn":"2050.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.62","rise":"-2.27%","time":"22:17","volumn":"2148.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.69","rise":"-2.19%","time":"22:18","volumn":"2186.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.77","rise":"-2.08%","time":"22:19","volumn":"2213.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.92","rise":"-1.89%","time":"22:20","volumn":"2291.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.09","rise":"-1.67%","time":"22:21","volumn":"2369.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.00","rise":"-1.78%","time":"22:22","volumn":"2406.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.96","rise":"-1.84%","time":"22:23","volumn":"2500.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.05","rise":"-1.72%","time":"22:24","volumn":"2531.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.86","rise":"-1.96%","time":"22:25","volumn":"2602.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.74","rise":"-2.12%","time":"22:26","volumn":"2693.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.73","rise":"-2.13%","time":"22:27","volumn":"2723.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.73","rise":"-2.13%","time":"22:28","volumn":"2772.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.70","rise":"-2.17%","time":"22:29","volumn":"2840.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.71","rise":"-2.16%","time":"22:30","volumn":"2880.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.64","rise":"-2.24%","time":"22:31","volumn":"2938.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.71","rise":"-2.16%","time":"22:32","volumn":"3000.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.58","rise":"-2.32%","time":"22:33","volumn":"3017.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.49","rise":"-2.44%","time":"22:34","volumn":"3074.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.46","rise":"-2.47%","time":"22:35","volumn":"3155.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.45","rise":"-2.48%","time":"22:36","volumn":"3195.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.53","rise":"-2.39%","time":"22:37","volumn":"3242.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.53","rise":"-2.39%","time":"22:38","volumn":"3252.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.69","rise":"-2.19%","time":"22:39","volumn":"3306.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.61","rise":"-2.28%","time":"22:40","volumn":"3329.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.60","rise":"-2.30%","time":"22:41","volumn":"3413.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.59","rise":"-2.31%","time":"22:42","volumn":"3448.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.56","rise":"-2.35%","time":"22:43","volumn":"3485.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.62","rise":"-2.27%","time":"22:44","volumn":"3516.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.57","rise":"-2.33%","time":"22:45","volumn":"3609.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.66","rise":"-2.22%","time":"22:46","volumn":"3633.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.82","rise":"-2.02%","time":"22:47","volumn":"3779.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.79","rise":"-2.05%","time":"22:48","volumn":"3808.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.75","rise":"-2.11%","time":"22:49","volumn":"3858.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.82","rise":"-2.02%","time":"22:50","volumn":"3930.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.96","rise":"-1.84%","time":"22:51","volumn":"4016.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.87","rise":"-1.95%","time":"22:52","volumn":"4054.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.83","rise":"-2.00%","time":"22:53","volumn":"4087.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.75","rise":"-2.10%","time":"22:54","volumn":"4144.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.65","rise":"-2.23%","time":"22:55","volumn":"4202.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.64","rise":"-2.24%","time":"22:56","volumn":"4262.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.61","rise":"-2.29%","time":"22:57","volumn":"4282.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.54","rise":"-2.37%","time":"22:58","volumn":"4307.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.67","rise":"-2.21%","time":"22:59","volumn":"4344.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.73","rise":"-2.12%","time":"23:00","volumn":"4391.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.18","rise":"-1.56%","time":"23:01","volumn":"4434.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.23","rise":"-1.49%","time":"23:02","volumn":"4455.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.11","rise":"-1.65%","time":"23:03","volumn":"4490.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.91","rise":"-1.91%","time":"23:04","volumn":"4502.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.78","rise":"-2.07%","time":"23:05","volumn":"4530.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.83","rise":"-2.00%","time":"23:06","volumn":"4562.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.85","rise":"-1.98%","time":"23:07","volumn":"4585.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.65","rise":"-2.23%","time":"23:08","volumn":"4615.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.55","rise":"-2.36%","time":"23:09","volumn":"4650.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.54","rise":"-2.37%","time":"23:10","volumn":"4661.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.48","rise":"-2.45%","time":"23:11","volumn":"4674.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.50","rise":"-2.42%","time":"23:12","volumn":"4716.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.53","rise":"-2.39%","time":"23:13","volumn":"4741.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.60","rise":"-2.30%","time":"23:14","volumn":"4758.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.57","rise":"-2.33%","time":"23:15","volumn":"4772.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.58","rise":"-2.32%","time":"23:16","volumn":"4780.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.49","rise":"-2.44%","time":"23:17","volumn":"4788.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.32","rise":"-2.65%","time":"23:18","volumn":"4837.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.32","rise":"-2.65%","time":"23:19","volumn":"4889.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.36","rise":"-2.60%","time":"23:20","volumn":"4971.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.48","rise":"-2.45%","time":"23:21","volumn":"4996.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.50","rise":"-2.42%","time":"23:22","volumn":"5014.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.44","rise":"-2.50%","time":"23:23","volumn":"5031.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.50","rise":"-2.42%","time":"23:24","volumn":"5048.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.50","rise":"-2.42%","time":"23:25","volumn":"5056.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.43","rise":"-2.51%","time":"23:26","volumn":"5077.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.41","rise":"-2.54%","time":"23:27","volumn":"5112.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.46","rise":"-2.47%","time":"23:28","volumn":"5138.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.43","rise":"-2.51%","time":"23:29","volumn":"5159.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.42","rise":"-2.52%","time":"23:30","volumn":"5168.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.47","rise":"-2.46%","time":"23:31","volumn":"5176.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.61","rise":"-2.28%","time":"23:32","volumn":"5197.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.64","rise":"-2.24%","time":"23:33","volumn":"5212.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.63","rise":"-2.26%","time":"23:34","volumn":"5231.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.60","rise":"-2.30%","time":"23:35","volumn":"5282.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.56","rise":"-2.35%","time":"23:36","volumn":"5298.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.55","rise":"-2.37%","time":"23:37","volumn":"5308.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.56","rise":"-2.35%","time":"23:38","volumn":"5324.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.50","rise":"-2.42%","time":"23:39","volumn":"5349.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.57","rise":"-2.33%","time":"23:40","volumn":"5383.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.58","rise":"-2.33%","time":"23:41","volumn":"5449.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.58","rise":"-2.33%","time":"23:42","volumn":"5479.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.54","rise":"-2.37%","time":"23:43","volumn":"5515.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.56","rise":"-2.35%","time":"23:44","volumn":"5534.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.53","rise":"-2.39%","time":"23:45","volumn":"5566.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.58","rise":"-2.32%","time":"23:46","volumn":"5573.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.59","rise":"-2.31%","time":"23:47","volumn":"5587.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.59","rise":"-2.31%","time":"23:48","volumn":"5592.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.57","rise":"-2.33%","time":"23:49","volumn":"5610.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.66","rise":"-2.22%","time":"23:50","volumn":"5624.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.53","rise":"-2.39%","time":"23:51","volumn":"5656.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.48","rise":"-2.45%","time":"23:52","volumn":"5663.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.49","rise":"-2.44%","time":"23:53","volumn":"5681.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.43","rise":"-2.51%","time":"23:54","volumn":"5689.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.61","rise":"-2.28%","time":"23:55","volumn":"5710.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.77","rise":"-2.08%","time":"23:56","volumn":"5740.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.62","rise":"-2.26%","time":"23:57","volumn":"5755.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.56","rise":"-2.35%","time":"23:58","volumn":"5777.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.61","rise":"-2.29%","time":"23:59","volumn":"5815.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.65","rise":"-2.23%","time":"00:00","volumn":"5825.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.62","rise":"-2.27%","time":"00:01","volumn":"5837.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.56","rise":"-2.34%","time":"00:02","volumn":"5868.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.53","rise":"-2.39%","time":"00:03","volumn":"5900.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.49","rise":"-2.44%","time":"00:04","volumn":"5903.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.52","rise":"-2.40%","time":"00:05","volumn":"5925.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.52","rise":"-2.40%","time":"00:06","volumn":"5932.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.54","rise":"-2.37%","time":"00:07","volumn":"6009.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.58","rise":"-2.32%","time":"00:08","volumn":"6019.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.52","rise":"-2.40%","time":"00:09","volumn":"6034.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.53","rise":"-2.39%","time":"00:10","volumn":"6071.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.47","rise":"-2.46%","time":"00:11","volumn":"6109.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.47","rise":"-2.46%","time":"00:12","volumn":"6110.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.45","rise":"-2.48%","time":"00:13","volumn":"6148.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.55","rise":"-2.36%","time":"00:14","volumn":"6162.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.61","rise":"-2.28%","time":"00:15","volumn":"6178.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.46","rise":"-2.47%","time":"00:16","volumn":"6194.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.32","rise":"-2.65%","time":"00:17","volumn":"6213.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.39","rise":"-2.57%","time":"00:18","volumn":"6221.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.39","rise":"-2.56%","time":"00:19","volumn":"6230.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.34","rise":"-2.63%","time":"00:20","volumn":"6239.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.34","rise":"-2.62%","time":"00:21","volumn":"6262.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.34","rise":"-2.63%","time":"00:22","volumn":"6276.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.39","rise":"-2.56%","time":"00:23","volumn":"6291.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.35","rise":"-2.61%","time":"00:24","volumn":"6300.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.36","rise":"-2.60%","time":"00:25","volumn":"6308.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.37","rise":"-2.59%","time":"00:26","volumn":"6318.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.44","rise":"-2.50%","time":"00:27","volumn":"6342.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.36","rise":"-2.60%","time":"00:28","volumn":"6352.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.34","rise":"-2.63%","time":"00:29","volumn":"6355.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.31","rise":"-2.67%","time":"00:30","volumn":"6368.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.31","rise":"-2.66%","time":"00:31","volumn":"6375.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.22","rise":"-2.78%","time":"00:32","volumn":"6462.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.22","rise":"-2.78%","time":"00:33","volumn":"6463.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.25","rise":"-2.74%","time":"00:34","volumn":"6564.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.28","rise":"-2.70%","time":"00:35","volumn":"6567.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.32","rise":"-2.65%","time":"00:36","volumn":"6584.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.36","rise":"-2.60%","time":"00:37","volumn":"6592.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.29","rise":"-2.69%","time":"00:38","volumn":"6677.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.18","rise":"-2.83%","time":"00:39","volumn":"6685.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.13","rise":"-2.90%","time":"00:40","volumn":"6707.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.06","rise":"-2.99%","time":"00:41","volumn":"6767.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.06","rise":"-2.98%","time":"00:42","volumn":"6775.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.03","rise":"-3.02%","time":"00:43","volumn":"6793.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.16","rise":"-2.86%","time":"00:44","volumn":"6805.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.20","rise":"-2.81%","time":"00:45","volumn":"6825.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.19","rise":"-2.82%","time":"00:46","volumn":"6837.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.13","rise":"-2.90%","time":"00:47","volumn":"6856.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.13","rise":"-2.90%","time":"00:48","volumn":"6859.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.06","rise":"-2.98%","time":"00:49","volumn":"6875.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.04","rise":"-3.01%","time":"00:50","volumn":"6949.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.06","rise":"-2.98%","time":"00:51","volumn":"6957.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.00","rise":"-3.06%","time":"00:52","volumn":"6969.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.00","rise":"-3.07%","time":"00:53","volumn":"6979.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.97","rise":"-3.10%","time":"00:54","volumn":"6993.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.03","rise":"-3.02%","time":"00:55","volumn":"7002.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.98","rise":"-3.09%","time":"00:56","volumn":"7022.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.91","rise":"-3.18%","time":"00:57","volumn":"7041.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.88","rise":"-3.21%","time":"00:58","volumn":"7055.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.94","rise":"-3.14%","time":"00:59","volumn":"7065.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.94","rise":"-3.14%","time":"01:00","volumn":"7090.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.92","rise":"-3.16%","time":"01:01","volumn":"7104.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.91","rise":"-3.17%","time":"01:02","volumn":"7137.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.92","rise":"-3.16%","time":"01:03","volumn":"7167.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.94","rise":"-3.14%","time":"01:04","volumn":"7178.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.06","rise":"-2.98%","time":"01:05","volumn":"7202.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.03","rise":"-3.02%","time":"01:06","volumn":"7213.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.04","rise":"-3.01%","time":"01:07","volumn":"7222.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.09","rise":"-2.95%","time":"01:08","volumn":"7233.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.12","rise":"-2.91%","time":"01:09","volumn":"7266.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.24","rise":"-2.76%","time":"01:10","volumn":"7309.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.22","rise":"-2.78%","time":"01:11","volumn":"7332.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.34","rise":"-2.63%","time":"01:12","volumn":"7360.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.28","rise":"-2.70%","time":"01:13","volumn":"7372.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.28","rise":"-2.70%","time":"01:14","volumn":"7391.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.33","rise":"-2.64%","time":"01:15","volumn":"7427.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.33","rise":"-2.64%","time":"01:16","volumn":"7431.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.34","rise":"-2.63%","time":"01:17","volumn":"7444.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.33","rise":"-2.64%","time":"01:18","volumn":"7464.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.37","rise":"-2.59%","time":"01:19","volumn":"7470.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.31","rise":"-2.67%","time":"01:20","volumn":"7479.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.35","rise":"-2.61%","time":"01:21","volumn":"7491.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.37","rise":"-2.59%","time":"01:22","volumn":"7509.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.37","rise":"-2.59%","time":"01:23","volumn":"7513.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.45","rise":"-2.49%","time":"01:24","volumn":"7519.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.38","rise":"-2.58%","time":"01:25","volumn":"7533.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.44","rise":"-2.50%","time":"01:26","volumn":"7561.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.44","rise":"-2.51%","time":"01:27","volumn":"7584.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.36","rise":"-2.60%","time":"01:28","volumn":"7592.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.36","rise":"-2.60%","time":"01:29","volumn":"7606.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.29","rise":"-2.69%","time":"01:30","volumn":"7627.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.24","rise":"-2.76%","time":"01:31","volumn":"7634.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.39","rise":"-2.56%","time":"01:32","volumn":"7659.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.33","rise":"-2.65%","time":"01:33","volumn":"7667.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.30","rise":"-2.68%","time":"01:34","volumn":"7672.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.30","rise":"-2.68%","time":"01:35","volumn":"7686.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.35","rise":"-2.62%","time":"01:36","volumn":"7698.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.31","rise":"-2.66%","time":"01:37","volumn":"7707.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.31","rise":"-2.66%","time":"01:38","volumn":"7721.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.31","rise":"-2.66%","time":"01:39","volumn":"7723.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.29","rise":"-2.69%","time":"01:40","volumn":"7731.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.25","rise":"-2.74%","time":"01:41","volumn":"7751.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.25","rise":"-2.74%","time":"01:42","volumn":"7758.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.17","rise":"-2.84%","time":"01:43","volumn":"7787.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.13","rise":"-2.90%","time":"01:44","volumn":"7797.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.20","rise":"-2.81%","time":"01:45","volumn":"7823.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.20","rise":"-2.81%","time":"01:46","volumn":"7832.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.27","rise":"-2.72%","time":"01:47","volumn":"7867.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.35","rise":"-2.61%","time":"01:48","volumn":"7894.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.24","rise":"-2.76%","time":"01:49","volumn":"7908.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.23","rise":"-2.77%","time":"01:50","volumn":"7914.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.14","rise":"-2.88%","time":"01:51","volumn":"7958.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.18","rise":"-2.83%","time":"01:52","volumn":"7968.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.28","rise":"-2.70%","time":"01:53","volumn":"7991.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.30","rise":"-2.68%","time":"01:54","volumn":"7998.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.31","rise":"-2.67%","time":"01:55","volumn":"8011.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.18","rise":"-2.83%","time":"01:56","volumn":"8159.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.11","rise":"-2.92%","time":"01:57","volumn":"8180.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.03","rise":"-3.02%","time":"01:58","volumn":"8189.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.03","rise":"-3.03%","time":"01:59","volumn":"8198.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.03","rise":"-3.02%","time":"02:00","volumn":"8352.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.00","rise":"-3.06%","time":"02:01","volumn":"8369.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.92","rise":"-3.16%","time":"02:02","volumn":"8395.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.88","rise":"-3.21%","time":"02:03","volumn":"8413.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.94","rise":"-3.14%","time":"02:04","volumn":"8429.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.89","rise":"-3.20%","time":"02:05","volumn":"8446.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.82","rise":"-3.29%","time":"02:06","volumn":"8460.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.84","rise":"-3.27%","time":"02:07","volumn":"8642.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.88","rise":"-3.21%","time":"02:08","volumn":"8665.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.90","rise":"-3.19%","time":"02:09","volumn":"8697.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.88","rise":"-3.21%","time":"02:10","volumn":"8726.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.88","rise":"-3.21%","time":"02:11","volumn":"8739.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.92","rise":"-3.16%","time":"02:12","volumn":"8758.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.92","rise":"-3.16%","time":"02:13","volumn":"8763.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.93","rise":"-3.15%","time":"02:14","volumn":"8782.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.89","rise":"-3.20%","time":"02:15","volumn":"8789.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.87","rise":"-3.23%","time":"02:16","volumn":"8826.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.88","rise":"-3.21%","time":"02:17","volumn":"8850.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.84","rise":"-3.26%","time":"02:18","volumn":"8859.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.84","rise":"-3.27%","time":"02:19","volumn":"8894.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.79","rise":"-3.33%","time":"02:20","volumn":"8920.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.83","rise":"-3.28%","time":"02:21","volumn":"8941.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.78","rise":"-3.35%","time":"02:22","volumn":"9028.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.87","rise":"-3.23%","time":"02:23","volumn":"9066.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.86","rise":"-3.23%","time":"02:24","volumn":"9073.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.83","rise":"-3.27%","time":"02:25","volumn":"9139.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.86","rise":"-3.23%","time":"02:26","volumn":"9151.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.78","rise":"-3.34%","time":"02:27","volumn":"9168.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.78","rise":"-3.34%","time":"02:28","volumn":"9176.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.85","rise":"-3.25%","time":"02:29","volumn":"9222.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.85","rise":"-3.25%","time":"02:30","volumn":"9227.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.86","rise":"-3.25%","time":"02:31","volumn":"9242.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.80","rise":"-3.32%","time":"02:32","volumn":"9287.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.75","rise":"-3.37%","time":"02:33","volumn":"9323.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.79","rise":"-3.33%","time":"02:34","volumn":"9380.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.79","rise":"-3.33%","time":"02:35","volumn":"9396.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.80","rise":"-3.32%","time":"02:36","volumn":"9413.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.86","rise":"-3.24%","time":"02:37","volumn":"9479.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.87","rise":"-3.23%","time":"02:38","volumn":"9530.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.84","rise":"-3.26%","time":"02:39","volumn":"9549.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.85","rise":"-3.25%","time":"02:40","volumn":"9555.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.84","rise":"-3.26%","time":"02:41","volumn":"9573.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.98","rise":"-3.09%","time":"02:42","volumn":"9622.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.01","rise":"-3.05%","time":"02:43","volumn":"9642.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.01","rise":"-3.05%","time":"02:44","volumn":"9647.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.10","rise":"-2.93%","time":"02:45","volumn":"9665.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.03","rise":"-3.02%","time":"02:46","volumn":"9682.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.08","rise":"-2.96%","time":"02:47","volumn":"9700.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.08","rise":"-2.96%","time":"02:48","volumn":"9719.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.13","rise":"-2.90%","time":"02:49","volumn":"9735.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.23","rise":"-2.77%","time":"02:50","volumn":"9758.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.18","rise":"-2.83%","time":"02:51","volumn":"9765.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.18","rise":"-2.83%","time":"02:52","volumn":"9785.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.20","rise":"-2.81%","time":"02:53","volumn":"9798.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.26","rise":"-2.73%","time":"02:54","volumn":"9810.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.29","rise":"-2.69%","time":"02:55","volumn":"9821.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.33","rise":"-2.65%","time":"02:56","volumn":"9842.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.33","rise":"-2.64%","time":"02:57","volumn":"9862.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.33","rise":"-2.63%","time":"02:58","volumn":"9869.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.31","rise":"-2.66%","time":"02:59","volumn":"9912.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.38","rise":"-2.58%","time":"03:00","volumn":"9945.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.39","rise":"-2.56%","time":"03:01","volumn":"9980.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.35","rise":"-2.61%","time":"03:02","volumn":"1.00\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.33","rise":"-2.64%","time":"03:03","volumn":"1.00\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.39","rise":"-2.56%","time":"03:04","volumn":"1.00\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.36","rise":"-2.60%","time":"03:05","volumn":"1.01\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.43","rise":"-2.51%","time":"03:06","volumn":"1.01\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.34","rise":"-2.63%","time":"03:07","volumn":"1.01\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.38","rise":"-2.58%","time":"03:08","volumn":"1.02\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.42","rise":"-2.52%","time":"03:09","volumn":"1.02\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.44","rise":"-2.50%","time":"03:10","volumn":"1.02\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.48","rise":"-2.45%","time":"03:11","volumn":"1.03\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.51","rise":"-2.41%","time":"03:12","volumn":"1.03\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.53","rise":"-2.39%","time":"03:13","volumn":"1.04\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.48","rise":"-2.45%","time":"03:14","volumn":"1.05\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.55","rise":"-2.36%","time":"03:15","volumn":"1.05\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.47","rise":"-2.47%","time":"03:16","volumn":"1.05\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.45","rise":"-2.48%","time":"03:17","volumn":"1.05\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.47","rise":"-2.46%","time":"03:18","volumn":"1.06\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.56","rise":"-2.35%","time":"03:19","volumn":"1.07\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.56","rise":"-2.34%","time":"03:20","volumn":"1.08\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.61","rise":"-2.29%","time":"03:21","volumn":"1.08\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.66","rise":"-2.23%","time":"03:22","volumn":"1.09\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.59","rise":"-2.31%","time":"03:23","volumn":"1.09\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.57","rise":"-2.33%","time":"03:24","volumn":"1.09\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.52","rise":"-2.40%","time":"03:25","volumn":"1.10\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.60","rise":"-2.30%","time":"03:26","volumn":"1.10\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.54","rise":"-2.37%","time":"03:27","volumn":"1.11\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.44","rise":"-2.49%","time":"03:28","volumn":"1.11\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.32","rise":"-2.65%","time":"03:29","volumn":"1.11\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.19","rise":"-2.81%","time":"03:30","volumn":"1.14\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.11","rise":"-2.91%","time":"03:31","volumn":"1.14\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.10","rise":"-2.93%","time":"03:32","volumn":"1.16\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.05","rise":"-3.00%","time":"03:33","volumn":"1.17\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.99","rise":"-3.07%","time":"03:34","volumn":"1.19\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.01","rise":"-3.05%","time":"03:35","volumn":"1.20\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.03","rise":"-3.02%","time":"03:36","volumn":"1.22\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.16","rise":"-2.86%","time":"03:37","volumn":"1.23\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.03","rise":"-3.02%","time":"03:38","volumn":"1.24\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.01","rise":"-3.05%","time":"03:39","volumn":"1.24\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.08","rise":"-2.96%","time":"03:40","volumn":"1.24\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.09","rise":"-2.94%","time":"03:41","volumn":"1.25\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.12","rise":"-2.91%","time":"03:42","volumn":"1.26\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.20","rise":"-2.81%","time":"03:43","volumn":"1.27\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.02","rise":"-3.04%","time":"03:44","volumn":"1.30\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.95","rise":"-3.12%","time":"03:45","volumn":"1.30\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.04","rise":"-3.01%","time":"03:46","volumn":"1.31\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.96","rise":"-3.11%","time":"03:47","volumn":"1.32\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.03","rise":"-3.03%","time":"03:48","volumn":"1.33\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.98","rise":"-3.08%","time":"03:49","volumn":"1.33\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.02","rise":"-3.04%","time":"03:50","volumn":"1.34\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.98","rise":"-3.09%","time":"03:51","volumn":"1.36\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.78","rise":"-3.34%","time":"03:52","volumn":"1.38\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.81","rise":"-3.30%","time":"03:53","volumn":"1.40\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.76","rise":"-3.37%","time":"03:54","volumn":"1.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.89","rise":"-3.21%","time":"03:55","volumn":"1.43\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.85","rise":"-3.25%","time":"03:56","volumn":"1.46\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.77","rise":"-3.36%","time":"03:57","volumn":"1.49\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.79","rise":"-3.33%","time":"03:58","volumn":"1.53\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"75.97","rise":"-3.09%","time":"03:59","volumn":"1.57\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"76.05","rise":"-3.00%","time":"04:00","volumn":"1.93\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Cloudflare[NET]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NET.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NET.html?from=360search","volume":"192.76\u4e07","yearlyTendency":{"cx":{"o":["2023\/09\/25","2024\/09\/06"]},"cy":{"o":["107.92","94.68","81.44","68.19","54.95"]},"cyrate":{"o":["86.87%","63.94%","41.01%","18.08%","-4.85%"]},"p":[{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"57.75","rise":"0","time":"09\/25","volumn":"2.01\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"56.68","rise":"-1.85%","time":"09\/26","volumn":"2.66\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"60.54","rise":"4.83%","time":"09\/27","volumn":"8.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"63.09","rise":"9.25%","time":"09\/28","volumn":"6.19\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"63.04","rise":"9.16%","time":"09\/29","volumn":"4.15\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"62.51","rise":"8.24%","time":"10\/02","volumn":"3.23\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"58.40","rise":"1.13%","time":"10\/03","volumn":"4.17\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"59.25","rise":"2.60%","time":"10\/04","volumn":"3.13\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"58.17","rise":"0.73%","time":"10\/05","volumn":"3.49\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"62.55","rise":"8.31%","time":"10\/06","volumn":"4.70\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"63.69","rise":"10.29%","time":"10\/09","volumn":"3.57\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"65.56","rise":"13.52%","time":"10\/10","volumn":"3.76\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"65.29","rise":"13.06%","time":"10\/11","volumn":"2.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"62.62","rise":"8.43%","time":"10\/12","volumn":"3.07\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"61.16","rise":"5.90%","time":"10\/13","volumn":"2.54\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"63.51","rise":"9.97%","time":"10\/16","volumn":"3.37\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"64.63","rise":"11.91%","time":"10\/17","volumn":"3.66\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"62.43","rise":"8.10%","time":"10\/18","volumn":"2.29\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"62.79","rise":"8.73%","time":"10\/19","volumn":"2.28\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"59.38","rise":"2.82%","time":"10\/20","volumn":"4.14\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"58.70","rise":"1.65%","time":"10\/23","volumn":"3.75\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"59.63","rise":"3.26%","time":"10\/24","volumn":"3.17\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"56.49","rise":"-2.18%","time":"10\/25","volumn":"3.69\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"55.53","rise":"-3.84%","time":"10\/26","volumn":"3.19\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"55.35","rise":"-4.16%","time":"10\/27","volumn":"2.81\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"55.88","rise":"-3.24%","time":"10\/30","volumn":"2.43\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"56.69","rise":"-1.84%","time":"10\/31","volumn":"2.37\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"54.95","rise":"-4.85%","time":"11\/01","volumn":"3.91\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"56.58","rise":"-2.03%","time":"11\/02","volumn":"9.72\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"64.42","rise":"11.55%","time":"11\/03","volumn":"12.90\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"63.11","rise":"9.28%","time":"11\/06","volumn":"5.75\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"66.00","rise":"14.29%","time":"11\/07","volumn":"6.15\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"64.58","rise":"11.83%","time":"11\/08","volumn":"2.70\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"62.18","rise":"7.67%","time":"11\/09","volumn":"3.94\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"63.08","rise":"9.23%","time":"11\/10","volumn":"3.08\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"63.89","rise":"10.63%","time":"11\/13","volumn":"3.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"70.61","rise":"22.27%","time":"11\/14","volumn":"8.22\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"70.81","rise":"22.61%","time":"11\/15","volumn":"4.56\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"70.70","rise":"22.42%","time":"11\/16","volumn":"3.36\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"72.69","rise":"25.87%","time":"11\/17","volumn":"3.26\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"72.81","rise":"26.08%","time":"11\/20","volumn":"2.65\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"73.85","rise":"27.88%","time":"11\/21","volumn":"3.77\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"73.68","rise":"27.58%","time":"11\/22","volumn":"2.12\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"73.37","rise":"27.05%","time":"11\/24","volumn":"7857.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"73.95","rise":"28.05%","time":"11\/27","volumn":"3.57\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"74.54","rise":"29.07%","time":"11\/28","volumn":"3.04\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"78.31","rise":"35.60%","time":"11\/29","volumn":"5.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"77.15","rise":"33.59%","time":"11\/30","volumn":"4.76\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"78.78","rise":"36.42%","time":"12\/01","volumn":"3.58\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"79.82","rise":"38.22%","time":"12\/04","volumn":"4.00\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"77.95","rise":"34.98%","time":"12\/05","volumn":"3.33\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"76.66","rise":"32.74%","time":"12\/06","volumn":"2.81\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"76.80","rise":"32.99%","time":"12\/07","volumn":"2.68\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"77.52","rise":"34.23%","time":"12\/08","volumn":"2.60\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"77.82","rise":"34.75%","time":"12\/11","volumn":"1.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"78.19","rise":"35.39%","time":"12\/12","volumn":"1.82\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"80.38","rise":"39.19%","time":"12\/13","volumn":"4.57\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"84.66","rise":"46.60%","time":"12\/14","volumn":"6.58\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"85.05","rise":"47.27%","time":"12\/15","volumn":"5.47\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"84.70","rise":"46.67%","time":"12\/18","volumn":"2.31\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"85.51","rise":"48.07%","time":"12\/19","volumn":"2.33\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"82.83","rise":"43.43%","time":"12\/20","volumn":"2.71\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"84.85","rise":"46.93%","time":"12\/21","volumn":"2.28\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"84.32","rise":"46.01%","time":"12\/22","volumn":"1.53\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"85.76","rise":"48.50%","time":"12\/26","volumn":"1.55\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"85.55","rise":"48.14%","time":"12\/27","volumn":"1.76\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"84.68","rise":"46.63%","time":"12\/28","volumn":"1.64\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"83.26","rise":"44.17%","time":"12\/29","volumn":"1.97\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"79.35","rise":"37.40%","time":"01\/02","volumn":"3.68\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"76.39","rise":"32.28%","time":"01\/03","volumn":"3.12\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"76.83","rise":"33.04%","time":"01\/04","volumn":"2.53\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"76.28","rise":"32.09%","time":"01\/05","volumn":"2.35\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"79.64","rise":"37.90%","time":"01\/08","volumn":"2.77\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"81.63","rise":"41.35%","time":"01\/09","volumn":"2.69\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"80.97","rise":"40.21%","time":"01\/10","volumn":"4.14\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"80.82","rise":"39.95%","time":"01\/11","volumn":"3.25\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"79.37","rise":"37.44%","time":"01\/12","volumn":"1.74\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"78.45","rise":"35.84%","time":"01\/16","volumn":"2.79\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"77.07","rise":"33.45%","time":"01\/17","volumn":"3.57\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"77.96","rise":"35.00%","time":"01\/18","volumn":"2.48\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"81.35","rise":"40.87%","time":"01\/19","volumn":"3.24\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"84.68","rise":"46.63%","time":"01\/22","volumn":"4.44\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"83.93","rise":"45.33%","time":"01\/23","volumn":"2.18\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"82.33","rise":"42.56%","time":"01\/24","volumn":"2.45\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"81.86","rise":"41.75%","time":"01\/25","volumn":"2.04\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"80.18","rise":"38.84%","time":"01\/26","volumn":"2.29\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"84.30","rise":"45.97%","time":"01\/29","volumn":"2.78\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"82.96","rise":"43.65%","time":"01\/30","volumn":"2.39\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"79.05","rise":"36.88%","time":"01\/31","volumn":"3.90\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"79.59","rise":"37.82%","time":"02\/01","volumn":"2.83\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"82.65","rise":"43.12%","time":"02\/02","volumn":"4.11\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"80.82","rise":"39.95%","time":"02\/05","volumn":"2.97\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"81.59","rise":"41.28%","time":"02\/06","volumn":"3.05\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"83.35","rise":"44.33%","time":"02\/07","volumn":"4.50\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"90.31","rise":"56.38%","time":"02\/08","volumn":"17.52\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"107.92","rise":"86.87%","time":"02\/09","volumn":"33.12\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"105.62","rise":"82.89%","time":"02\/12","volumn":"10.88\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"99.88","rise":"72.95%","time":"02\/13","volumn":"6.88\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"104.37","rise":"80.73%","time":"02\/14","volumn":"4.78\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"101.22","rise":"75.27%","time":"02\/15","volumn":"4.76\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"98.52","rise":"70.60%","time":"02\/16","volumn":"4.56\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"97.99","rise":"69.68%","time":"02\/20","volumn":"4.31\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"95.09","rise":"64.66%","time":"02\/21","volumn":"3.91\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"99.47","rise":"72.24%","time":"02\/22","volumn":"4.06\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"98.45","rise":"70.48%","time":"02\/23","volumn":"2.94\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"99.08","rise":"71.57%","time":"02\/26","volumn":"2.85\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"98.25","rise":"70.13%","time":"02\/27","volumn":"3.36\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"97.48","rise":"68.80%","time":"02\/28","volumn":"2.52\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"98.54","rise":"70.63%","time":"02\/29","volumn":"5.10\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"99.92","rise":"73.02%","time":"03\/01","volumn":"3.82\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"100.88","rise":"74.68%","time":"03\/04","volumn":"4.14\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"95.97","rise":"66.18%","time":"03\/05","volumn":"4.95\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"97.49","rise":"68.81%","time":"03\/06","volumn":"2.63\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"100.75","rise":"74.46%","time":"03\/07","volumn":"3.94\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"97.99","rise":"69.68%","time":"03\/08","volumn":"4.66\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"97.06","rise":"68.07%","time":"03\/11","volumn":"2.62\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"96.75","rise":"67.53%","time":"03\/12","volumn":"2.86\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"95.90","rise":"66.06%","time":"03\/13","volumn":"2.28\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"94.21","rise":"63.13%","time":"03\/14","volumn":"3.09\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"91.60","rise":"58.61%","time":"03\/15","volumn":"4.05\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"94.64","rise":"63.88%","time":"03\/18","volumn":"3.50\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"95.17","rise":"64.80%","time":"03\/19","volumn":"2.23\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"97.98","rise":"69.66%","time":"03\/20","volumn":"2.64\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"96.41","rise":"66.94%","time":"03\/21","volumn":"3.03\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"96.57","rise":"67.22%","time":"03\/22","volumn":"1.55\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"96.08","rise":"66.37%","time":"03\/25","volumn":"1.37\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"99.07","rise":"71.55%","time":"03\/26","volumn":"3.69\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"96.55","rise":"67.19%","time":"03\/27","volumn":"2.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"96.83","rise":"67.67%","time":"03\/28","volumn":"1.70\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"95.66","rise":"65.65%","time":"04\/01","volumn":"1.95\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"94.97","rise":"64.45%","time":"04\/02","volumn":"2.71\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"94.67","rise":"63.93%","time":"04\/03","volumn":"1.96\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"93.25","rise":"61.47%","time":"04\/04","volumn":"2.64\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"96.16","rise":"66.51%","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"95.33","rise":"65.07%","time":"04\/08","volumn":"1.75\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"97.00","rise":"67.97%","time":"04\/09","volumn":"2.06\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"94.83","rise":"64.21%","time":"04\/10","volumn":"2.44\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"96.08","rise":"66.37%","time":"04\/11","volumn":"1.66\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.76","rise":"62.35%","time":"04\/12","volumn":"2.50\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"90.34","rise":"56.43%","time":"04\/15","volumn":"2.83\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"91.04","rise":"57.65%","time":"04\/16","volumn":"3.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.00","rise":"52.38%","time":"04\/17","volumn":"2.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"86.71","rise":"50.15%","time":"04\/18","volumn":"2.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"84.10","rise":"45.63%","time":"04\/19","volumn":"4.16\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"84.69","rise":"46.65%","time":"04\/22","volumn":"2.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"87.88","rise":"52.17%","time":"04\/23","volumn":"2.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"87.68","rise":"51.83%","time":"04\/24","volumn":"2.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"86.76","rise":"50.23%","time":"04\/25","volumn":"1.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"88.01","rise":"52.40%","time":"04\/26","volumn":"1.76\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"89.65","rise":"55.24%","time":"04\/29","volumn":"3.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"87.40","rise":"51.34%","time":"04\/30","volumn":"4.18\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"88.04","rise":"52.45%","time":"05\/01","volumn":"2.81\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"88.97","rise":"54.06%","time":"05\/02","volumn":"7.83\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"74.40","rise":"28.83%","time":"05\/03","volumn":"18.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"74.30","rise":"28.66%","time":"05\/06","volumn":"6.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"74.13","rise":"28.36%","time":"05\/07","volumn":"4.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"72.45","rise":"25.45%","time":"05\/08","volumn":"3.17\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"73.34","rise":"27.00%","time":"05\/09","volumn":"2.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.92","rise":"24.54%","time":"05\/10","volumn":"2.95\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"73.57","rise":"27.39%","time":"05\/13","volumn":"2.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"73.35","rise":"27.01%","time":"05\/14","volumn":"1.92\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"74.25","rise":"28.57%","time":"05\/15","volumn":"2.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.14","rise":"30.11%","time":"05\/16","volumn":"3.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.23","rise":"30.27%","time":"05\/17","volumn":"2.56\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"75.62","rise":"30.94%","time":"05\/20","volumn":"1.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.38","rise":"28.80%","time":"05\/21","volumn":"1.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.98","rise":"29.84%","time":"05\/22","volumn":"2.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"73.62","rise":"27.48%","time":"05\/23","volumn":"2.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.19","rise":"28.47%","time":"05\/24","volumn":"1.75\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"73.87","rise":"27.91%","time":"05\/28","volumn":"2.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"75.20","rise":"30.22%","time":"05\/29","volumn":"3.15\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"67.98","rise":"17.71%","time":"05\/30","volumn":"8.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.69","rise":"17.21%","time":"05\/31","volumn":"4.93\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"67.43","rise":"16.76%","time":"06\/03","volumn":"3.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"68.02","rise":"17.78%","time":"06\/04","volumn":"3.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.85","rise":"20.95%","time":"06\/05","volumn":"4.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"71.25","rise":"23.38%","time":"06\/06","volumn":"2.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.73","rise":"22.48%","time":"06\/07","volumn":"2.31\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"71.72","rise":"24.19%","time":"06\/10","volumn":"2.73\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"72.63","rise":"25.77%","time":"06\/11","volumn":"2.94\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"75.42","rise":"30.60%","time":"06\/12","volumn":"4.11\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"73.51","rise":"27.29%","time":"06\/13","volumn":"2.93\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"75.59","rise":"30.89%","time":"06\/14","volumn":"2.54\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"77.68","rise":"34.51%","time":"06\/17","volumn":"3.83\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"79.08","rise":"36.94%","time":"06\/18","volumn":"3.80\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"78.45","rise":"35.84%","time":"06\/20","volumn":"4.15\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"77.94","rise":"34.96%","time":"06\/21","volumn":"6.60\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"78.60","rise":"36.10%","time":"06\/24","volumn":"3.39\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"80.66","rise":"39.67%","time":"06\/25","volumn":"4.19\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.28","rise":"37.28%","time":"06\/26","volumn":"1.98\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"81.79","rise":"41.63%","time":"06\/27","volumn":"2.78\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.83","rise":"43.43%","time":"06\/28","volumn":"3.73\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"83.95","rise":"45.37%","time":"07\/01","volumn":"1.98\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"85.05","rise":"47.27%","time":"07\/02","volumn":"2.22\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"84.53","rise":"46.37%","time":"07\/03","volumn":"1.63\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"86.96","rise":"50.58%","time":"07\/05","volumn":"2.08\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"84.88","rise":"46.98%","time":"07\/08","volumn":"2.80\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"82.58","rise":"43.00%","time":"07\/09","volumn":"3.14\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"82.37","rise":"42.63%","time":"07\/10","volumn":"2.70\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"82.02","rise":"42.03%","time":"07\/11","volumn":"1.92\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"82.21","rise":"42.35%","time":"07\/12","volumn":"1.40\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"83.43","rise":"44.47%","time":"07\/15","volumn":"2.42\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"83.95","rise":"45.37%","time":"07\/16","volumn":"2.01\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"80.58","rise":"39.53%","time":"07\/17","volumn":"3.12\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"78.52","rise":"35.97%","time":"07\/18","volumn":"3.15\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"78.66","rise":"36.21%","time":"07\/19","volumn":"2.34\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"78.66","rise":"36.21%","time":"07\/22","volumn":"1.72\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"80.97","rise":"40.21%","time":"07\/23","volumn":"3.31\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"76.00","rise":"31.60%","time":"07\/24","volumn":"3.02\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"78.04","rise":"35.13%","time":"07\/25","volumn":"2.45\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"78.06","rise":"35.17%","time":"07\/26","volumn":"1.93\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"77.37","rise":"33.97%","time":"07\/29","volumn":"1.84\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"76.03","rise":"31.65%","time":"07\/30","volumn":"2.10\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"77.50","rise":"34.20%","time":"07\/31","volumn":"2.31\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"74.40","rise":"28.83%","time":"08\/01","volumn":"5.10\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"79.46","rise":"37.59%","time":"08\/02","volumn":"10.35\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"77.70","rise":"34.55%","time":"08\/05","volumn":"5.55\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"76.24","rise":"32.02%","time":"08\/06","volumn":"2.46\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"76.37","rise":"32.24%","time":"08\/07","volumn":"2.44\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"76.82","rise":"33.02%","time":"08\/08","volumn":"1.76\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"77.71","rise":"34.56%","time":"08\/09","volumn":"1.91\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"76.63","rise":"32.69%","time":"08\/12","volumn":"1.43\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"81.75","rise":"41.56%","time":"08\/13","volumn":"2.14\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"81.46","rise":"41.06%","time":"08\/14","volumn":"1.52\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"82.16","rise":"42.27%","time":"08\/15","volumn":"1.65\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"82.38","rise":"42.65%","time":"08\/16","volumn":"1.55\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"84.07","rise":"45.58%","time":"08\/19","volumn":"2.05\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"82.33","rise":"42.56%","time":"08\/20","volumn":"1.19\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"82.37","rise":"42.63%","time":"08\/21","volumn":"1.42\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"80.63","rise":"39.62%","time":"08\/22","volumn":"1.57\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"82.39","rise":"42.67%","time":"08\/23","volumn":"1.33\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"81.64","rise":"41.37%","time":"08\/26","volumn":"1.25\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"81.26","rise":"40.71%","time":"08\/27","volumn":"1.38\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"79.85","rise":"38.27%","time":"08\/28","volumn":"1.11\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"81.28","rise":"40.74%","time":"08\/29","volumn":"1.45\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"82.14","rise":"42.23%","time":"08\/30","volumn":"2.42\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"78.11","rise":"35.26%","time":"09\/03","volumn":"2.24\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.03","rise":"35.12%","time":"09\/04","volumn":"1.69\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.40","rise":"35.76%","time":"09\/05","volumn":"1.24\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.05","rise":"31.69%","time":"09\/06","volumn":"1.93\u4e07"}],"points":"240"}}