{"amount":"8.92\u4ebf","changeAmount":"0.62","close":"92.68","currentPrice":"93.30","currenttime":"2024-09-07 04:01:00","e":{"@attributes":{"datetime":"2024-09-07 04:01:00","e1":"93.30","e2":"0.62","e3":"(0.67%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/03","09\/04","09\/05","09\/06","09\/07"]},"cy":{"o":["98.26","96.46","94.66","92.86","91.06"]},"cyrate":{"o":["2.79%","0.91%","-0.97%","-2.86%","-4.74%"]},"p":[{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"95.59","rise":"0","time":"02:35","volumn":"852.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"95.53","rise":"-0.06%","time":"02:40","volumn":"1633.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"95.50","rise":"-0.09%","time":"02:45","volumn":"1092.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"95.75","rise":"0.17%","time":"02:50","volumn":"1266.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"95.86","rise":"0.29%","time":"02:55","volumn":"690.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"95.89","rise":"0.31%","time":"03:00","volumn":"1640.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"96.01","rise":"0.44%","time":"03:05","volumn":"1285.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"96.07","rise":"0.50%","time":"03:10","volumn":"1235.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"96.06","rise":"0.49%","time":"03:15","volumn":"1112.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"95.99","rise":"0.42%","time":"03:20","volumn":"996.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"96.00","rise":"0.43%","time":"03:25","volumn":"1251.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"96.06","rise":"0.49%","time":"03:30","volumn":"956.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"95.78","rise":"0.20%","time":"03:35","volumn":"1743.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"95.95","rise":"0.38%","time":"03:40","volumn":"1407.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"95.96","rise":"0.39%","time":"03:45","volumn":"1564.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"96.13","rise":"0.56%","time":"03:50","volumn":"2108.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"96.35","rise":"0.80%","time":"03:55","volumn":"5503.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"96.11","rise":"0.54%","time":"04:00","volumn":"13.26\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"95.47","rise":"-0.12%","time":"21:35","volumn":"1.56\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"95.64","rise":"0.06%","time":"21:40","volumn":"3999.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"94.97","rise":"-0.65%","time":"21:45","volumn":"3455.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.05","rise":"0.48%","time":"21:50","volumn":"4063.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.16","rise":"0.59%","time":"21:55","volumn":"5247.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.69","rise":"1.15%","time":"22:00","volumn":"2524.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.88","rise":"1.35%","time":"22:05","volumn":"3209.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.59","rise":"1.05%","time":"22:10","volumn":"2929.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.79","rise":"1.26%","time":"22:15","volumn":"2098.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.32","rise":"0.76%","time":"22:20","volumn":"1862.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.59","rise":"1.05%","time":"22:25","volumn":"1623.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.76","rise":"1.22%","time":"22:30","volumn":"1612.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.72","rise":"1.18%","time":"22:35","volumn":"2378.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.65","rise":"1.11%","time":"22:40","volumn":"1572.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.54","rise":"0.99%","time":"22:45","volumn":"1875.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.42","rise":"0.86%","time":"22:50","volumn":"1803.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.17","rise":"0.61%","time":"22:55","volumn":"2315.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.26","rise":"0.70%","time":"23:00","volumn":"1460.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.18","rise":"0.62%","time":"23:05","volumn":"1209.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"95.79","rise":"0.21%","time":"23:10","volumn":"2576.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.02","rise":"0.45%","time":"23:15","volumn":"1272.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"95.96","rise":"0.39%","time":"23:20","volumn":"870.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"95.93","rise":"0.36%","time":"23:25","volumn":"1534.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"95.90","rise":"0.32%","time":"23:30","volumn":"2864.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"95.95","rise":"0.38%","time":"23:35","volumn":"814.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.05","rise":"0.48%","time":"23:40","volumn":"1210.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"95.85","rise":"0.27%","time":"23:45","volumn":"2027.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.04","rise":"0.47%","time":"23:50","volumn":"1128.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"96.32","rise":"0.76%","time":"23:55","volumn":"1088.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"96.32","rise":"0.76%","time":"00:00","volumn":"1034.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"96.68","rise":"1.14%","time":"00:05","volumn":"1456.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.23","rise":"1.72%","time":"00:10","volumn":"2478.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.14","rise":"1.63%","time":"00:15","volumn":"3058.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.52","rise":"2.02%","time":"00:20","volumn":"3285.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.76","rise":"2.27%","time":"00:25","volumn":"2015.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.87","rise":"2.39%","time":"00:30","volumn":"1441.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.76","rise":"2.27%","time":"00:35","volumn":"1572.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.96","rise":"2.48%","time":"00:40","volumn":"2100.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"98.06","rise":"2.58%","time":"00:45","volumn":"1418.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"98.26","rise":"2.79%","time":"00:50","volumn":"1379.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"98.06","rise":"2.58%","time":"00:55","volumn":"1765.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"98.09","rise":"2.62%","time":"01:00","volumn":"1195.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"98.03","rise":"2.55%","time":"01:05","volumn":"621.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"98.22","rise":"2.75%","time":"01:10","volumn":"1564.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"98.16","rise":"2.69%","time":"01:15","volumn":"923.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"98.02","rise":"2.54%","time":"01:20","volumn":"625.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"98.07","rise":"2.59%","time":"01:25","volumn":"755.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"98.01","rise":"2.53%","time":"01:30","volumn":"790.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.87","rise":"2.39%","time":"01:35","volumn":"910.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.87","rise":"2.39%","time":"01:40","volumn":"743.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.82","rise":"2.33%","time":"01:45","volumn":"538.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.92","rise":"2.44%","time":"01:50","volumn":"475.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.83","rise":"2.34%","time":"01:55","volumn":"565.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.66","rise":"2.17%","time":"02:00","volumn":"716.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.54","rise":"2.04%","time":"02:05","volumn":"744.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.41","rise":"1.90%","time":"02:10","volumn":"762.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.35","rise":"1.84%","time":"02:15","volumn":"658.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.30","rise":"1.79%","time":"02:20","volumn":"930.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.29","rise":"1.78%","time":"02:25","volumn":"748.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.57","rise":"2.07%","time":"02:30","volumn":"686.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.71","rise":"2.22%","time":"02:35","volumn":"1014.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.77","rise":"2.28%","time":"02:40","volumn":"805.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.64","rise":"2.14%","time":"02:45","volumn":"780.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.66","rise":"2.17%","time":"02:50","volumn":"519.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.69","rise":"2.20%","time":"02:55","volumn":"526.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.63","rise":"2.13%","time":"03:00","volumn":"733.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.56","rise":"2.06%","time":"03:05","volumn":"682.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.72","rise":"2.23%","time":"03:10","volumn":"663.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.66","rise":"2.17%","time":"03:15","volumn":"856.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.63","rise":"2.13%","time":"03:20","volumn":"807.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.61","rise":"2.11%","time":"03:25","volumn":"845.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.79","rise":"2.30%","time":"03:30","volumn":"1204.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.74","rise":"2.25%","time":"03:35","volumn":"1336.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.78","rise":"2.29%","time":"03:40","volumn":"1221.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.78","rise":"2.30%","time":"03:45","volumn":"1659.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.75","rise":"2.26%","time":"03:50","volumn":"1981.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.77","rise":"2.28%","time":"03:55","volumn":"3221.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"97.75","rise":"2.26%","time":"04:00","volumn":"3.10\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"96.79","rise":"1.26%","time":"21:35","volumn":"8423.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"95.95","rise":"0.38%","time":"21:40","volumn":"4175.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"95.98","rise":"0.41%","time":"21:45","volumn":"2698.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"96.17","rise":"0.61%","time":"21:50","volumn":"2203.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"95.97","rise":"0.40%","time":"21:55","volumn":"2436.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"95.97","rise":"0.40%","time":"22:00","volumn":"3177.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"95.01","rise":"-0.61%","time":"22:05","volumn":"5527.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"95.27","rise":"-0.33%","time":"22:10","volumn":"3060.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"94.97","rise":"-0.65%","time":"22:15","volumn":"2661.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"94.29","rise":"-1.36%","time":"22:20","volumn":"4175.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"94.47","rise":"-1.17%","time":"22:25","volumn":"4950.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"94.29","rise":"-1.36%","time":"22:30","volumn":"2942.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"94.37","rise":"-1.28%","time":"22:35","volumn":"2304.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"94.30","rise":"-1.35%","time":"22:40","volumn":"2293.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"93.59","rise":"-2.09%","time":"22:45","volumn":"5419.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"93.31","rise":"-2.39%","time":"22:50","volumn":"3669.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"93.31","rise":"-2.39%","time":"22:55","volumn":"5085.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"93.49","rise":"-2.20%","time":"23:00","volumn":"2396.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"93.45","rise":"-2.24%","time":"23:05","volumn":"6355.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"92.97","rise":"-2.74%","time":"23:10","volumn":"2301.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"93.30","rise":"-2.39%","time":"23:15","volumn":"2526.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"93.29","rise":"-2.41%","time":"23:20","volumn":"1960.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"93.31","rise":"-2.39%","time":"23:25","volumn":"1467.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"93.48","rise":"-2.21%","time":"23:30","volumn":"1118.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"93.61","rise":"-2.07%","time":"23:35","volumn":"1866.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"93.23","rise":"-2.47%","time":"23:40","volumn":"2569.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"92.47","rise":"-3.26%","time":"23:45","volumn":"3595.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"92.49","rise":"-3.24%","time":"23:50","volumn":"2672.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"92.93","rise":"-2.78%","time":"23:55","volumn":"2049.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.55","rise":"-3.18%","time":"00:00","volumn":"1473.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.73","rise":"-2.99%","time":"00:05","volumn":"1485.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.53","rise":"-3.21%","time":"00:10","volumn":"2120.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.68","rise":"-3.04%","time":"00:15","volumn":"1159.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.50","rise":"-3.23%","time":"00:20","volumn":"1143.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.51","rise":"-3.22%","time":"00:25","volumn":"1218.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.48","rise":"-3.25%","time":"00:30","volumn":"920.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.56","rise":"-3.17%","time":"00:35","volumn":"1028.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.45","rise":"-3.28%","time":"00:40","volumn":"832.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.52","rise":"-3.21%","time":"00:45","volumn":"699.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.38","rise":"-3.36%","time":"00:50","volumn":"715.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.46","rise":"-3.27%","time":"00:55","volumn":"1014.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.56","rise":"-3.17%","time":"01:00","volumn":"588.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.48","rise":"-3.25%","time":"01:05","volumn":"1045.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.53","rise":"-3.20%","time":"01:10","volumn":"1168.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.53","rise":"-3.20%","time":"01:15","volumn":"953.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.72","rise":"-3.00%","time":"01:20","volumn":"726.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.74","rise":"-2.98%","time":"01:25","volumn":"881.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.65","rise":"-3.08%","time":"01:30","volumn":"750.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.87","rise":"-2.85%","time":"01:35","volumn":"861.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.94","rise":"-2.78%","time":"01:40","volumn":"788.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.87","rise":"-2.85%","time":"01:45","volumn":"790.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.98","rise":"-2.73%","time":"01:50","volumn":"608.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"93.02","rise":"-2.69%","time":"01:55","volumn":"716.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"93.00","rise":"-2.71%","time":"02:00","volumn":"740.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.89","rise":"-2.82%","time":"02:05","volumn":"846.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.85","rise":"-2.87%","time":"02:10","volumn":"977.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.94","rise":"-2.77%","time":"02:15","volumn":"678.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.77","rise":"-2.95%","time":"02:20","volumn":"837.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.81","rise":"-2.91%","time":"02:25","volumn":"853.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.83","rise":"-2.89%","time":"02:30","volumn":"673.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.70","rise":"-3.02%","time":"02:35","volumn":"635.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.57","rise":"-3.16%","time":"02:40","volumn":"857.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.58","rise":"-3.15%","time":"02:45","volumn":"748.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.55","rise":"-3.18%","time":"02:50","volumn":"731.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.33","rise":"-3.41%","time":"02:55","volumn":"1251.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.11","rise":"-3.64%","time":"03:00","volumn":"1437.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.12","rise":"-3.63%","time":"03:05","volumn":"1775.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.07","rise":"-3.68%","time":"03:10","volumn":"1103.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.15","rise":"-3.60%","time":"03:15","volumn":"1018.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.22","rise":"-3.53%","time":"03:20","volumn":"1042.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.51","rise":"-3.22%","time":"03:25","volumn":"1349.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.57","rise":"-3.16%","time":"03:30","volumn":"1616.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.74","rise":"-2.98%","time":"03:35","volumn":"2407.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.72","rise":"-3.00%","time":"03:40","volumn":"1220.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.72","rise":"-3.00%","time":"03:45","volumn":"1450.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.70","rise":"-3.02%","time":"03:50","volumn":"1993.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.73","rise":"-2.99%","time":"03:55","volumn":"4194.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.75","rise":"-2.97%","time":"04:00","volumn":"2.06\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.25","rise":"-4.53%","time":"21:35","volumn":"1.12\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.99","rise":"-3.77%","time":"21:40","volumn":"5740.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.84","rise":"-2.88%","time":"21:45","volumn":"3608.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.32","rise":"-3.42%","time":"21:50","volumn":"2074.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.14","rise":"-3.61%","time":"21:55","volumn":"2319.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.09","rise":"-3.66%","time":"22:00","volumn":"1877.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.05","rise":"-3.70%","time":"22:05","volumn":"1865.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.12","rise":"-3.63%","time":"22:10","volumn":"1765.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.36","rise":"-4.42%","time":"22:15","volumn":"2014.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.15","rise":"-4.64%","time":"22:20","volumn":"3002.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.39","rise":"-4.39%","time":"22:25","volumn":"2114.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.34","rise":"-4.45%","time":"22:30","volumn":"1295.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.56","rise":"-4.22%","time":"22:35","volumn":"3404.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.70","rise":"-4.07%","time":"22:40","volumn":"1980.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.76","rise":"-4.01%","time":"22:45","volumn":"854.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.44","rise":"-4.34%","time":"22:50","volumn":"3196.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.35","rise":"-4.44%","time":"22:55","volumn":"1579.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.49","rise":"-4.29%","time":"23:00","volumn":"1200.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.43","rise":"-4.35%","time":"23:05","volumn":"910.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.75","rise":"-4.02%","time":"23:10","volumn":"715.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.84","rise":"-3.92%","time":"23:15","volumn":"1298.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.90","rise":"-3.86%","time":"23:20","volumn":"1075.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.61","rise":"-4.16%","time":"23:25","volumn":"661.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.39","rise":"-4.39%","time":"23:30","volumn":"894.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.32","rise":"-4.47%","time":"23:35","volumn":"680.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.18","rise":"-4.61%","time":"23:40","volumn":"2558.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.06","rise":"-4.74%","time":"23:45","volumn":"2629.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.09","rise":"-4.71%","time":"23:50","volumn":"2110.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"91.22","rise":"-4.57%","time":"23:55","volumn":"1860.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.22","rise":"-4.57%","time":"00:00","volumn":"1837.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.23","rise":"-4.56%","time":"00:05","volumn":"927.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.29","rise":"-4.50%","time":"00:10","volumn":"643.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.26","rise":"-4.53%","time":"00:15","volumn":"634.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.28","rise":"-4.51%","time":"00:20","volumn":"673.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.39","rise":"-4.39%","time":"00:25","volumn":"1063.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.35","rise":"-4.44%","time":"00:30","volumn":"523.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.28","rise":"-4.51%","time":"00:35","volumn":"713.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.54","rise":"-4.24%","time":"00:40","volumn":"817.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.54","rise":"-4.24%","time":"00:45","volumn":"680.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.60","rise":"-4.17%","time":"00:50","volumn":"582.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.66","rise":"-4.11%","time":"00:55","volumn":"7039.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.65","rise":"-4.12%","time":"01:00","volumn":"529.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.68","rise":"-4.09%","time":"01:05","volumn":"558.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.66","rise":"-4.11%","time":"01:10","volumn":"422.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.55","rise":"-4.23%","time":"01:15","volumn":"398.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.60","rise":"-4.17%","time":"01:20","volumn":"480.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.66","rise":"-4.11%","time":"01:25","volumn":"381.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.49","rise":"-4.29%","time":"01:30","volumn":"401.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.54","rise":"-4.24%","time":"01:35","volumn":"412.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.62","rise":"-4.15%","time":"01:40","volumn":"395.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.72","rise":"-4.05%","time":"01:45","volumn":"446.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.75","rise":"-4.02%","time":"01:50","volumn":"530.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.86","rise":"-3.90%","time":"01:55","volumn":"462.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"91.95","rise":"-3.81%","time":"02:00","volumn":"567.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.05","rise":"-3.71%","time":"02:05","volumn":"800.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.09","rise":"-3.66%","time":"02:10","volumn":"732.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.22","rise":"-3.53%","time":"02:15","volumn":"1085.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.27","rise":"-3.48%","time":"02:20","volumn":"923.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.35","rise":"-3.39%","time":"02:25","volumn":"468.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.34","rise":"-3.40%","time":"02:30","volumn":"733.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.43","rise":"-3.31%","time":"02:35","volumn":"719.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.46","rise":"-3.27%","time":"02:40","volumn":"634.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.48","rise":"-3.25%","time":"02:45","volumn":"654.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.47","rise":"-3.26%","time":"02:50","volumn":"522.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.57","rise":"-3.16%","time":"02:55","volumn":"1456.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.62","rise":"-3.11%","time":"03:00","volumn":"483.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.52","rise":"-3.21%","time":"03:05","volumn":"673.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.42","rise":"-3.32%","time":"03:10","volumn":"744.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.42","rise":"-3.32%","time":"03:15","volumn":"567.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.34","rise":"-3.40%","time":"03:20","volumn":"843.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.33","rise":"-3.41%","time":"03:25","volumn":"3429.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.55","rise":"-3.18%","time":"03:30","volumn":"1327.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.66","rise":"-3.07%","time":"03:35","volumn":"1198.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.61","rise":"-3.12%","time":"03:40","volumn":"1350.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.69","rise":"-3.04%","time":"03:45","volumn":"895.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.64","rise":"-3.09%","time":"03:50","volumn":"1314.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.52","rise":"-3.21%","time":"03:55","volumn":"1835.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.68","rise":"-3.04%","time":"04:00","volumn":"7889.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.38","rise":"-2.31%","time":"21:35","volumn":"6628.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.33","rise":"-2.36%","time":"21:40","volumn":"3479.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.20","rise":"-1.45%","time":"21:45","volumn":"2806.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.38","rise":"-1.27%","time":"21:50","volumn":"4618.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.21","rise":"-1.44%","time":"21:55","volumn":"2318.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.73","rise":"-1.95%","time":"22:00","volumn":"1206.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.77","rise":"-1.90%","time":"22:05","volumn":"1386.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.90","rise":"-1.77%","time":"22:10","volumn":"966.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.78","rise":"-1.90%","time":"22:15","volumn":"1179.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.90","rise":"-1.77%","time":"22:20","volumn":"687.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.70","rise":"-1.98%","time":"22:25","volumn":"1243.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.52","rise":"-2.17%","time":"22:30","volumn":"891.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.21","rise":"-2.49%","time":"22:35","volumn":"907.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.47","rise":"-2.22%","time":"22:40","volumn":"1052.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.16","rise":"-2.54%","time":"22:45","volumn":"1009.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.96","rise":"-2.75%","time":"22:50","volumn":"1206.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.51","rise":"-3.22%","time":"22:55","volumn":"1117.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.75","rise":"-2.97%","time":"23:00","volumn":"1766.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.16","rise":"-2.54%","time":"23:05","volumn":"1432.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.18","rise":"-2.52%","time":"23:10","volumn":"712.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.12","rise":"-2.59%","time":"23:15","volumn":"909.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.86","rise":"-2.86%","time":"23:20","volumn":"528.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.05","rise":"-2.66%","time":"23:25","volumn":"673.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.74","rise":"-2.98%","time":"23:30","volumn":"469.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.77","rise":"-2.95%","time":"23:35","volumn":"457.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.83","rise":"-2.88%","time":"23:40","volumn":"740.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.82","rise":"-2.90%","time":"23:45","volumn":"741.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.75","rise":"-2.98%","time":"23:50","volumn":"629.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.88","rise":"-2.83%","time":"23:55","volumn":"345.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.74","rise":"-2.98%","time":"00:00","volumn":"810.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.67","rise":"-3.05%","time":"00:05","volumn":"660.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.68","rise":"-3.04%","time":"00:10","volumn":"619.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.83","rise":"-2.89%","time":"00:15","volumn":"429.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.98","rise":"-2.73%","time":"00:20","volumn":"416.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.07","rise":"-2.64%","time":"00:25","volumn":"409.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.04","rise":"-2.67%","time":"00:30","volumn":"483.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.13","rise":"-2.57%","time":"00:35","volumn":"445.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.11","rise":"-2.59%","time":"00:40","volumn":"441.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.07","rise":"-2.64%","time":"00:45","volumn":"269.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.00","rise":"-2.71%","time":"00:50","volumn":"387.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.97","rise":"-2.74%","time":"00:55","volumn":"347.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.01","rise":"-2.70%","time":"01:00","volumn":"5373.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.93","rise":"-2.78%","time":"01:05","volumn":"493.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.12","rise":"-2.58%","time":"01:10","volumn":"513.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.40","rise":"-2.29%","time":"01:15","volumn":"791.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.42","rise":"-2.27%","time":"01:20","volumn":"456.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.58","rise":"-2.11%","time":"01:25","volumn":"458.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.52","rise":"-2.17%","time":"01:30","volumn":"697.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.64","rise":"-2.03%","time":"01:35","volumn":"661.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.44","rise":"-2.25%","time":"01:40","volumn":"552.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.53","rise":"-2.16%","time":"01:45","volumn":"377.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.61","rise":"-2.07%","time":"01:50","volumn":"422.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.82","rise":"-1.85%","time":"01:55","volumn":"417.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.79","rise":"-1.88%","time":"02:00","volumn":"380.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.72","rise":"-1.96%","time":"02:05","volumn":"1594.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.62","rise":"-2.06%","time":"02:10","volumn":"460.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.64","rise":"-2.04%","time":"02:15","volumn":"421.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.55","rise":"-2.13%","time":"02:20","volumn":"453.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.53","rise":"-2.16%","time":"02:25","volumn":"443.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.42","rise":"-2.28%","time":"02:30","volumn":"1076.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.22","rise":"-2.48%","time":"02:35","volumn":"1004.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.22","rise":"-2.48%","time":"02:40","volumn":"799.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.29","rise":"-2.41%","time":"02:45","volumn":"311.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.47","rise":"-2.22%","time":"02:50","volumn":"717.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.42","rise":"-2.27%","time":"02:55","volumn":"391.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.42","rise":"-2.26%","time":"03:00","volumn":"434.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.49","rise":"-2.20%","time":"03:05","volumn":"577.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.46","rise":"-2.23%","time":"03:10","volumn":"491.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.46","rise":"-2.23%","time":"03:15","volumn":"520.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.47","rise":"-2.22%","time":"03:20","volumn":"1111.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.69","rise":"-1.99%","time":"03:25","volumn":"2424.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.74","rise":"-1.93%","time":"03:30","volumn":"907.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.77","rise":"-1.90%","time":"03:35","volumn":"1074.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.77","rise":"-1.90%","time":"03:40","volumn":"725.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.79","rise":"-1.88%","time":"03:45","volumn":"1262.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.85","rise":"-1.82%","time":"03:50","volumn":"1052.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.74","rise":"-1.94%","time":"03:55","volumn":"2253.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.30","rise":"-2.40%","time":"04:00","volumn":"1.56\u4e07"}],"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":"1295.72\u4ebf","maxPrice":"94.88","minPrice":"92.34","monthlyTendency":{"cx":{"o":["2024\/08\/09","2024\/09\/06"]},"cy":{"o":["151.11","135.62","120.14","104.66","89.17"]},"cyrate":{"o":["9.47%","-1.75%","-12.97%","-24.19%","-35.40%"]},"p":[{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"138.04","rise":"0","time":"08\/09","volumn":"6.33\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"142.47","rise":"3.21%","time":"08\/12","volumn":"7.70\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"144.02","rise":"4.33%","time":"08\/13","volumn":"5.73\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"141.98","rise":"2.85%","time":"08\/14","volumn":"6.05\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"145.08","rise":"5.10%","time":"08\/15","volumn":"7.99\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"149.29","rise":"8.15%","time":"08\/16","volumn":"10.16\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"151.11","rise":"9.47%","time":"08\/19","volumn":"5.71\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"144.22","rise":"4.48%","time":"08\/20","volumn":"8.66\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"145.93","rise":"5.72%","time":"08\/21","volumn":"6.61\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"147.19","rise":"6.63%","time":"08\/22","volumn":"7.35\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"139.87","rise":"1.33%","time":"08\/23","volumn":"17.10\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"100.00","rise":"-27.56%","time":"08\/26","volumn":"103.17\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"95.91","rise":"-30.52%","time":"08\/27","volumn":"40.78\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"89.17","rise":"-35.40%","time":"08\/28","volumn":"53.16\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"93.42","rise":"-32.32%","time":"08\/29","volumn":"26.04\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"96.11","rise":"-30.38%","time":"08\/30","volumn":"32.97\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"97.75","rise":"-29.19%","time":"09\/03","volumn":"16.41\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"92.75","rise":"-32.81%","time":"09\/04","volumn":"17.08\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.68","rise":"-32.86%","time":"09\/05","volumn":"11.99\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.30","rise":"-32.41%","time":"09\/06","volumn":"9.55\u4e07"}],"points":"20"},"open":"92.85","priceChangeRatio":"0.67%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u62fc\u591a\u591a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["94.86","94.27","93.68","93.10","92.51"]},"cyrate":{"o":["2.35%","1.71%","1.08%","0.45%","-0.18%"]},"p":[{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.15","rise":"0.51%","time":"21:31","volumn":"4400.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.84","rise":"0.17%","time":"21:32","volumn":"4567.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.00","rise":"0.35%","time":"21:33","volumn":"4984.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.30","rise":"0.67%","time":"21:34","volumn":"5627.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.38","rise":"0.76%","time":"21:35","volumn":"6628.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.68","rise":"1.08%","time":"21:36","volumn":"7829.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.12","rise":"0.48%","time":"21:37","volumn":"8937.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.25","rise":"0.62%","time":"21:38","volumn":"9425.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.40","rise":"0.78%","time":"21:39","volumn":"9736.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.33","rise":"0.70%","time":"21:40","volumn":"1.01\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.21","rise":"0.57%","time":"21:41","volumn":"1.04\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.44","rise":"0.82%","time":"21:42","volumn":"1.10\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.50","rise":"0.88%","time":"21:43","volumn":"1.15\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.68","rise":"1.08%","time":"21:44","volumn":"1.21\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.20","rise":"1.64%","time":"21:45","volumn":"1.29\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.56","rise":"2.03%","time":"21:46","volumn":"1.43\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.43","rise":"1.89%","time":"21:47","volumn":"1.53\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.86","rise":"2.35%","time":"21:48","volumn":"1.64\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.66","rise":"2.14%","time":"21:49","volumn":"1.72\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.38","rise":"1.83%","time":"21:50","volumn":"1.75\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.54","rise":"2.01%","time":"21:51","volumn":"1.81\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.56","rise":"2.03%","time":"21:52","volumn":"1.89\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.51","rise":"1.97%","time":"21:53","volumn":"1.93\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.31","rise":"1.75%","time":"21:54","volumn":"1.95\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.21","rise":"1.65%","time":"21:55","volumn":"1.99\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.13","rise":"1.56%","time":"21:56","volumn":"2.01\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.00","rise":"1.42%","time":"21:57","volumn":"2.03\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.04","rise":"1.47%","time":"21:58","volumn":"2.05\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.98","rise":"1.41%","time":"21:59","volumn":"2.07\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.73","rise":"1.13%","time":"22:00","volumn":"2.11\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.38","rise":"0.75%","time":"22:01","volumn":"2.15\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.69","rise":"1.09%","time":"22:02","volumn":"2.19\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.71","rise":"1.12%","time":"22:03","volumn":"2.21\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.88","rise":"1.29%","time":"22:04","volumn":"2.23\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.77","rise":"1.18%","time":"22:05","volumn":"2.24\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.96","rise":"1.38%","time":"22:06","volumn":"2.27\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.86","rise":"1.27%","time":"22:07","volumn":"2.28\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.93","rise":"1.35%","time":"22:08","volumn":"2.30\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.00","rise":"1.42%","time":"22:09","volumn":"2.33\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.90","rise":"1.32%","time":"22:10","volumn":"2.34\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"94.05","rise":"1.48%","time":"22:11","volumn":"2.37\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.84","rise":"1.25%","time":"22:12","volumn":"2.39\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.73","rise":"1.13%","time":"22:13","volumn":"2.43\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.72","rise":"1.12%","time":"22:14","volumn":"2.45\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.78","rise":"1.18%","time":"22:15","volumn":"2.46\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.61","rise":"1.00%","time":"22:16","volumn":"2.47\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.64","rise":"1.04%","time":"22:17","volumn":"2.48\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.81","rise":"1.22%","time":"22:18","volumn":"2.50\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.82","rise":"1.23%","time":"22:19","volumn":"2.51\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.90","rise":"1.32%","time":"22:20","volumn":"2.53\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.88","rise":"1.29%","time":"22:21","volumn":"2.55\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.83","rise":"1.24%","time":"22:22","volumn":"2.55\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.99","rise":"1.41%","time":"22:23","volumn":"2.58\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.88","rise":"1.29%","time":"22:24","volumn":"2.64\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.70","rise":"1.10%","time":"22:25","volumn":"2.65\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.59","rise":"0.98%","time":"22:26","volumn":"2.70\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.56","rise":"0.95%","time":"22:27","volumn":"2.71\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.70","rise":"1.10%","time":"22:28","volumn":"2.72\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.69","rise":"1.09%","time":"22:29","volumn":"2.73\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.52","rise":"0.91%","time":"22:30","volumn":"2.74\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.42","rise":"0.80%","time":"22:31","volumn":"2.76\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.56","rise":"0.95%","time":"22:32","volumn":"2.78\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.41","rise":"0.79%","time":"22:33","volumn":"2.80\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.27","rise":"0.64%","time":"22:34","volumn":"2.82\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.21","rise":"0.57%","time":"22:35","volumn":"2.83\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.21","rise":"0.57%","time":"22:36","volumn":"2.85\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.36","rise":"0.73%","time":"22:37","volumn":"2.88\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.38","rise":"0.76%","time":"22:38","volumn":"2.89\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.44","rise":"0.82%","time":"22:39","volumn":"2.90\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.47","rise":"0.85%","time":"22:40","volumn":"2.94\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.33","rise":"0.71%","time":"22:41","volumn":"2.95\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.30","rise":"0.67%","time":"22:42","volumn":"2.97\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.19","rise":"0.55%","time":"22:43","volumn":"2.98\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.08","rise":"0.43%","time":"22:44","volumn":"3.03\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.16","rise":"0.52%","time":"22:45","volumn":"3.04\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.09","rise":"0.44%","time":"22:46","volumn":"3.05\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.14","rise":"0.50%","time":"22:47","volumn":"3.08\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.07","rise":"0.42%","time":"22:48","volumn":"3.10\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.01","rise":"0.36%","time":"22:49","volumn":"3.14\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.96","rise":"0.30%","time":"22:50","volumn":"3.16\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.92","rise":"0.26%","time":"22:51","volumn":"3.18\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.90","rise":"0.24%","time":"22:52","volumn":"3.20\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.82","rise":"0.15%","time":"22:53","volumn":"3.24\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.70","rise":"0.02%","time":"22:54","volumn":"3.25\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.51","rise":"-0.18%","time":"22:55","volumn":"3.27\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.55","rise":"-0.14%","time":"22:56","volumn":"3.35\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.66","rise":"-0.02%","time":"22:57","volumn":"3.38\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.61","rise":"-0.08%","time":"22:58","volumn":"3.40\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.73","rise":"0.05%","time":"22:59","volumn":"3.43\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.75","rise":"0.08%","time":"23:00","volumn":"3.45\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.19","rise":"0.55%","time":"23:01","volumn":"3.48\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.05","rise":"0.39%","time":"23:02","volumn":"3.51\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.21","rise":"0.57%","time":"23:03","volumn":"3.54\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.16","rise":"0.52%","time":"23:04","volumn":"3.56\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.16","rise":"0.52%","time":"23:05","volumn":"3.59\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.24","rise":"0.60%","time":"23:06","volumn":"3.62\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.20","rise":"0.57%","time":"23:07","volumn":"3.63\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.28","rise":"0.64%","time":"23:08","volumn":"3.65\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.19","rise":"0.55%","time":"23:09","volumn":"3.65\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.18","rise":"0.54%","time":"23:10","volumn":"3.66\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.21","rise":"0.57%","time":"23:11","volumn":"3.68\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.13","rise":"0.49%","time":"23:12","volumn":"3.71\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.06","rise":"0.41%","time":"23:13","volumn":"3.72\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.10","rise":"0.45%","time":"23:14","volumn":"3.74\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.12","rise":"0.47%","time":"23:15","volumn":"3.75\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.11","rise":"0.46%","time":"23:16","volumn":"3.76\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.06","rise":"0.40%","time":"23:17","volumn":"3.77\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.92","rise":"0.26%","time":"23:18","volumn":"3.79\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.91","rise":"0.25%","time":"23:19","volumn":"3.79\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.86","rise":"0.19%","time":"23:20","volumn":"3.81\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.82","rise":"0.15%","time":"23:21","volumn":"3.82\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.93","rise":"0.27%","time":"23:22","volumn":"3.84\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.91","rise":"0.25%","time":"23:23","volumn":"3.85\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.00","rise":"0.35%","time":"23:24","volumn":"3.86\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.05","rise":"0.40%","time":"23:25","volumn":"3.87\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.93","rise":"0.27%","time":"23:26","volumn":"3.89\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.94","rise":"0.28%","time":"23:27","volumn":"3.90\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.95","rise":"0.29%","time":"23:28","volumn":"3.90\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.81","rise":"0.15%","time":"23:29","volumn":"3.91\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.74","rise":"0.07%","time":"23:30","volumn":"3.92\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.76","rise":"0.09%","time":"23:31","volumn":"3.93\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.75","rise":"0.08%","time":"23:32","volumn":"3.94\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.89","rise":"0.22%","time":"23:33","volumn":"3.95\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.83","rise":"0.16%","time":"23:34","volumn":"3.96\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.77","rise":"0.10%","time":"23:35","volumn":"3.97\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.81","rise":"0.14%","time":"23:36","volumn":"3.99\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.86","rise":"0.19%","time":"23:37","volumn":"4.00\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.90","rise":"0.24%","time":"23:38","volumn":"4.01\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.86","rise":"0.19%","time":"23:39","volumn":"4.03\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.83","rise":"0.17%","time":"23:40","volumn":"4.04\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.81","rise":"0.15%","time":"23:41","volumn":"4.04\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.84","rise":"0.17%","time":"23:42","volumn":"4.05\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.86","rise":"0.19%","time":"23:43","volumn":"4.08\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.91","rise":"0.25%","time":"23:44","volumn":"4.09\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.82","rise":"0.15%","time":"23:45","volumn":"4.11\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.64","rise":"-0.04%","time":"23:46","volumn":"4.12\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.72","rise":"0.05%","time":"23:47","volumn":"4.13\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.64","rise":"-0.05%","time":"23:48","volumn":"4.15\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.63","rise":"-0.05%","time":"23:49","volumn":"4.16\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.75","rise":"0.07%","time":"23:50","volumn":"4.18\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.73","rise":"0.05%","time":"23:51","volumn":"4.18\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.70","rise":"0.02%","time":"23:52","volumn":"4.19\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.74","rise":"0.06%","time":"23:53","volumn":"4.19\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.72","rise":"0.04%","time":"23:54","volumn":"4.20\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.88","rise":"0.22%","time":"23:55","volumn":"4.21\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.92","rise":"0.26%","time":"23:56","volumn":"4.23\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.79","rise":"0.12%","time":"23:57","volumn":"4.25\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.70","rise":"0.02%","time":"23:58","volumn":"4.28\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"92.74","rise":"0.06%","time":"23:59","volumn":"4.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.74","rise":"0.06%","time":"00:00","volumn":"4.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.75","rise":"0.08%","time":"00:01","volumn":"4.30\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.73","rise":"0.05%","time":"00:02","volumn":"4.31\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.61","rise":"-0.08%","time":"00:03","volumn":"4.33\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.60","rise":"-0.09%","time":"00:04","volumn":"4.35\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.67","rise":"-0.01%","time":"00:05","volumn":"4.36\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.64","rise":"-0.04%","time":"00:06","volumn":"4.37\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.69","rise":"0.01%","time":"00:07","volumn":"4.38\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.71","rise":"0.03%","time":"00:08","volumn":"4.39\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.66","rise":"-0.02%","time":"00:09","volumn":"4.41\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.68","rise":"0.00%","time":"00:10","volumn":"4.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.61","rise":"-0.08%","time":"00:11","volumn":"4.43\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.73","rise":"0.05%","time":"00:12","volumn":"4.44\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.78","rise":"0.11%","time":"00:13","volumn":"4.44\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.84","rise":"0.18%","time":"00:14","volumn":"4.45\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.83","rise":"0.16%","time":"00:15","volumn":"4.46\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.81","rise":"0.14%","time":"00:16","volumn":"4.47\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.79","rise":"0.12%","time":"00:17","volumn":"4.48\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.90","rise":"0.24%","time":"00:18","volumn":"4.49\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.03","rise":"0.38%","time":"00:19","volumn":"4.50\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.98","rise":"0.32%","time":"00:20","volumn":"4.50\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.91","rise":"0.25%","time":"00:21","volumn":"4.51\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.89","rise":"0.23%","time":"00:22","volumn":"4.52\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.95","rise":"0.29%","time":"00:23","volumn":"4.53\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.93","rise":"0.27%","time":"00:24","volumn":"4.54\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.07","rise":"0.42%","time":"00:25","volumn":"4.55\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.04","rise":"0.39%","time":"00:26","volumn":"4.56\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.06","rise":"0.41%","time":"00:27","volumn":"4.57\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.00","rise":"0.35%","time":"00:28","volumn":"4.58\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.07","rise":"0.42%","time":"00:29","volumn":"4.59\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.04","rise":"0.39%","time":"00:30","volumn":"4.59\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.08","rise":"0.43%","time":"00:31","volumn":"4.60\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.12","rise":"0.47%","time":"00:32","volumn":"4.61\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.10","rise":"0.45%","time":"00:33","volumn":"4.62\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.15","rise":"0.51%","time":"00:34","volumn":"4.63\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.13","rise":"0.49%","time":"00:35","volumn":"4.64\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.13","rise":"0.49%","time":"00:36","volumn":"4.65\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.15","rise":"0.51%","time":"00:37","volumn":"4.65\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.13","rise":"0.49%","time":"00:38","volumn":"4.66\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.15","rise":"0.51%","time":"00:39","volumn":"4.67\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.11","rise":"0.46%","time":"00:40","volumn":"4.68\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.10","rise":"0.45%","time":"00:41","volumn":"4.69\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.10","rise":"0.45%","time":"00:42","volumn":"4.69\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.11","rise":"0.46%","time":"00:43","volumn":"4.70\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.11","rise":"0.46%","time":"00:44","volumn":"4.70\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.07","rise":"0.42%","time":"00:45","volumn":"4.71\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.13","rise":"0.49%","time":"00:46","volumn":"4.72\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.09","rise":"0.44%","time":"00:47","volumn":"4.73\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.07","rise":"0.42%","time":"00:48","volumn":"4.73\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.03","rise":"0.38%","time":"00:49","volumn":"4.74\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.00","rise":"0.35%","time":"00:50","volumn":"4.75\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.05","rise":"0.40%","time":"00:51","volumn":"4.76\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.99","rise":"0.33%","time":"00:52","volumn":"4.76\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.00","rise":"0.35%","time":"00:53","volumn":"4.77\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.96","rise":"0.30%","time":"00:54","volumn":"4.78\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.97","rise":"0.31%","time":"00:55","volumn":"4.78\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.99","rise":"0.33%","time":"00:56","volumn":"4.79\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.00","rise":"0.35%","time":"00:57","volumn":"4.80\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.98","rise":"0.32%","time":"00:58","volumn":"4.80\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.99","rise":"0.33%","time":"00:59","volumn":"5.31\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.01","rise":"0.36%","time":"01:00","volumn":"5.32\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.01","rise":"0.36%","time":"01:01","volumn":"5.33\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.00","rise":"0.35%","time":"01:02","volumn":"5.34\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.01","rise":"0.36%","time":"01:03","volumn":"5.34\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.98","rise":"0.32%","time":"01:04","volumn":"5.36\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.93","rise":"0.27%","time":"01:05","volumn":"5.37\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"92.95","rise":"0.30%","time":"01:06","volumn":"5.38\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.00","rise":"0.35%","time":"01:07","volumn":"5.39\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.00","rise":"0.35%","time":"01:08","volumn":"5.40\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.04","rise":"0.39%","time":"01:09","volumn":"5.41\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.12","rise":"0.48%","time":"01:10","volumn":"5.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.27","rise":"0.64%","time":"01:11","volumn":"5.45\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.37","rise":"0.74%","time":"01:12","volumn":"5.47\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.39","rise":"0.77%","time":"01:13","volumn":"5.47\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.38","rise":"0.76%","time":"01:14","volumn":"5.49\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.40","rise":"0.78%","time":"01:15","volumn":"5.50\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.41","rise":"0.78%","time":"01:16","volumn":"5.51\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.36","rise":"0.74%","time":"01:17","volumn":"5.52\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.41","rise":"0.79%","time":"01:18","volumn":"5.52\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.38","rise":"0.76%","time":"01:19","volumn":"5.54\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.42","rise":"0.80%","time":"01:20","volumn":"5.55\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.48","rise":"0.86%","time":"01:21","volumn":"5.55\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.57","rise":"0.96%","time":"01:22","volumn":"5.56\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.52","rise":"0.90%","time":"01:23","volumn":"5.58\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.59","rise":"0.98%","time":"01:24","volumn":"5.59\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.58","rise":"0.97%","time":"01:25","volumn":"5.59\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.56","rise":"0.95%","time":"01:26","volumn":"5.60\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.47","rise":"0.85%","time":"01:27","volumn":"5.61\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.54","rise":"0.93%","time":"01:28","volumn":"5.63\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.56","rise":"0.95%","time":"01:29","volumn":"5.65\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.52","rise":"0.91%","time":"01:30","volumn":"5.66\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.51","rise":"0.90%","time":"01:31","volumn":"5.68\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.51","rise":"0.90%","time":"01:32","volumn":"5.69\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.54","rise":"0.93%","time":"01:33","volumn":"5.70\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.55","rise":"0.94%","time":"01:34","volumn":"5.71\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.64","rise":"1.04%","time":"01:35","volumn":"5.73\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.58","rise":"0.97%","time":"01:36","volumn":"5.74\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.58","rise":"0.98%","time":"01:37","volumn":"5.75\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.56","rise":"0.95%","time":"01:38","volumn":"5.76\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.46","rise":"0.84%","time":"01:39","volumn":"5.77\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.44","rise":"0.82%","time":"01:40","volumn":"5.78\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.40","rise":"0.78%","time":"01:41","volumn":"5.79\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.52","rise":"0.91%","time":"01:42","volumn":"5.80\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.51","rise":"0.90%","time":"01:43","volumn":"5.81\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.53","rise":"0.92%","time":"01:44","volumn":"5.81\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.53","rise":"0.92%","time":"01:45","volumn":"5.82\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.50","rise":"0.88%","time":"01:46","volumn":"5.83\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.52","rise":"0.91%","time":"01:47","volumn":"5.84\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.54","rise":"0.93%","time":"01:48","volumn":"5.85\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.57","rise":"0.96%","time":"01:49","volumn":"5.85\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.61","rise":"1.00%","time":"01:50","volumn":"5.86\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.56","rise":"0.95%","time":"01:51","volumn":"5.87\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.62","rise":"1.01%","time":"01:52","volumn":"5.88\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.68","rise":"1.08%","time":"01:53","volumn":"5.88\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.80","rise":"1.21%","time":"01:54","volumn":"5.90\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.82","rise":"1.23%","time":"01:55","volumn":"5.90\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.84","rise":"1.25%","time":"01:56","volumn":"5.92\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.86","rise":"1.27%","time":"01:57","volumn":"5.92\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.81","rise":"1.21%","time":"01:58","volumn":"5.93\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.83","rise":"1.24%","time":"01:59","volumn":"5.94\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.79","rise":"1.20%","time":"02:00","volumn":"5.94\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.82","rise":"1.23%","time":"02:01","volumn":"5.95\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.80","rise":"1.21%","time":"02:02","volumn":"5.97\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.72","rise":"1.12%","time":"02:03","volumn":"6.09\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.71","rise":"1.11%","time":"02:04","volumn":"6.09\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.72","rise":"1.12%","time":"02:05","volumn":"6.10\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.69","rise":"1.08%","time":"02:06","volumn":"6.11\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.60","rise":"0.99%","time":"02:07","volumn":"6.12\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.55","rise":"0.94%","time":"02:08","volumn":"6.13\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.62","rise":"1.01%","time":"02:09","volumn":"6.14\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.62","rise":"1.01%","time":"02:10","volumn":"6.15\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.64","rise":"1.04%","time":"02:11","volumn":"6.16\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.65","rise":"1.05%","time":"02:12","volumn":"6.17\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.68","rise":"1.08%","time":"02:13","volumn":"6.18\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.64","rise":"1.04%","time":"02:14","volumn":"6.19\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.64","rise":"1.04%","time":"02:15","volumn":"6.19\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.59","rise":"0.98%","time":"02:16","volumn":"6.20\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.65","rise":"1.05%","time":"02:17","volumn":"6.21\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.66","rise":"1.05%","time":"02:18","volumn":"6.22\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.62","rise":"1.02%","time":"02:19","volumn":"6.23\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.55","rise":"0.94%","time":"02:20","volumn":"6.24\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.63","rise":"1.03%","time":"02:21","volumn":"6.25\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.56","rise":"0.95%","time":"02:22","volumn":"6.26\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.58","rise":"0.97%","time":"02:23","volumn":"6.27\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.55","rise":"0.94%","time":"02:24","volumn":"6.28\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.53","rise":"0.92%","time":"02:25","volumn":"6.28\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.52","rise":"0.91%","time":"02:26","volumn":"6.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.48","rise":"0.86%","time":"02:27","volumn":"6.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.47","rise":"0.85%","time":"02:28","volumn":"6.31\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.50","rise":"0.88%","time":"02:29","volumn":"6.34\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.42","rise":"0.79%","time":"02:30","volumn":"6.39\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.30","rise":"0.66%","time":"02:31","volumn":"6.40\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.30","rise":"0.67%","time":"02:32","volumn":"6.45\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.31","rise":"0.68%","time":"02:33","volumn":"6.47\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.30","rise":"0.66%","time":"02:34","volumn":"6.48\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.22","rise":"0.59%","time":"02:35","volumn":"6.49\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.18","rise":"0.54%","time":"02:36","volumn":"6.50\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.29","rise":"0.66%","time":"02:37","volumn":"6.53\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.29","rise":"0.66%","time":"02:38","volumn":"6.55\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.31","rise":"0.68%","time":"02:39","volumn":"6.56\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.22","rise":"0.58%","time":"02:40","volumn":"6.57\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.27","rise":"0.64%","time":"02:41","volumn":"6.58\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.28","rise":"0.65%","time":"02:42","volumn":"6.58\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.30","rise":"0.66%","time":"02:43","volumn":"6.59\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.30","rise":"0.67%","time":"02:44","volumn":"6.59\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.29","rise":"0.66%","time":"02:45","volumn":"6.60\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.32","rise":"0.69%","time":"02:46","volumn":"6.63\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.34","rise":"0.71%","time":"02:47","volumn":"6.65\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.36","rise":"0.73%","time":"02:48","volumn":"6.66\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.37","rise":"0.74%","time":"02:49","volumn":"6.66\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.47","rise":"0.85%","time":"02:50","volumn":"6.67\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.36","rise":"0.73%","time":"02:51","volumn":"6.68\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.39","rise":"0.77%","time":"02:52","volumn":"6.68\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.38","rise":"0.76%","time":"02:53","volumn":"6.69\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.37","rise":"0.74%","time":"02:54","volumn":"6.70\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.42","rise":"0.80%","time":"02:55","volumn":"6.71\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.46","rise":"0.84%","time":"02:56","volumn":"6.72\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.47","rise":"0.85%","time":"02:57","volumn":"6.73\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.41","rise":"0.79%","time":"02:58","volumn":"6.74\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.40","rise":"0.78%","time":"02:59","volumn":"6.75\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.42","rise":"0.80%","time":"03:00","volumn":"6.75\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.41","rise":"0.79%","time":"03:01","volumn":"6.76\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.42","rise":"0.80%","time":"03:02","volumn":"6.77\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.47","rise":"0.86%","time":"03:03","volumn":"6.78\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.45","rise":"0.83%","time":"03:04","volumn":"6.80\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.49","rise":"0.87%","time":"03:05","volumn":"6.81\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.49","rise":"0.87%","time":"03:06","volumn":"6.82\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.43","rise":"0.81%","time":"03:07","volumn":"6.83\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.44","rise":"0.82%","time":"03:08","volumn":"6.84\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.43","rise":"0.81%","time":"03:09","volumn":"6.85\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.46","rise":"0.84%","time":"03:10","volumn":"6.86\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.43","rise":"0.81%","time":"03:11","volumn":"6.87\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.45","rise":"0.83%","time":"03:12","volumn":"6.88\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.49","rise":"0.87%","time":"03:13","volumn":"6.89\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.44","rise":"0.82%","time":"03:14","volumn":"6.90\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.46","rise":"0.84%","time":"03:15","volumn":"6.91\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.51","rise":"0.90%","time":"03:16","volumn":"6.92\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.48","rise":"0.86%","time":"03:17","volumn":"6.93\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.45","rise":"0.84%","time":"03:18","volumn":"6.95\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.44","rise":"0.82%","time":"03:19","volumn":"7.01\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.47","rise":"0.85%","time":"03:20","volumn":"7.02\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.53","rise":"0.92%","time":"03:21","volumn":"7.04\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.59","rise":"0.98%","time":"03:22","volumn":"7.05\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.58","rise":"0.97%","time":"03:23","volumn":"7.07\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.71","rise":"1.11%","time":"03:24","volumn":"7.19\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.69","rise":"1.09%","time":"03:25","volumn":"7.27\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.72","rise":"1.12%","time":"03:26","volumn":"7.28\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.71","rise":"1.11%","time":"03:27","volumn":"7.31\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.76","rise":"1.17%","time":"03:28","volumn":"7.33\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.80","rise":"1.21%","time":"03:29","volumn":"7.35\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.74","rise":"1.15%","time":"03:30","volumn":"7.36\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.65","rise":"1.05%","time":"03:31","volumn":"7.38\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.64","rise":"1.04%","time":"03:32","volumn":"7.40\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.69","rise":"1.09%","time":"03:33","volumn":"7.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.70","rise":"1.11%","time":"03:34","volumn":"7.44\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.77","rise":"1.18%","time":"03:35","volumn":"7.46\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.80","rise":"1.21%","time":"03:36","volumn":"7.48\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.78","rise":"1.19%","time":"03:37","volumn":"7.50\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.75","rise":"1.15%","time":"03:38","volumn":"7.51\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.74","rise":"1.14%","time":"03:39","volumn":"7.52\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.77","rise":"1.18%","time":"03:40","volumn":"7.54\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.84","rise":"1.25%","time":"03:41","volumn":"7.56\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.91","rise":"1.33%","time":"03:42","volumn":"7.59\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.90","rise":"1.32%","time":"03:43","volumn":"7.62\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.80","rise":"1.21%","time":"03:44","volumn":"7.64\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.79","rise":"1.20%","time":"03:45","volumn":"7.66\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.88","rise":"1.29%","time":"03:46","volumn":"7.69\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.83","rise":"1.24%","time":"03:47","volumn":"7.70\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.83","rise":"1.24%","time":"03:48","volumn":"7.72\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.86","rise":"1.27%","time":"03:49","volumn":"7.74\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.85","rise":"1.26%","time":"03:50","volumn":"7.77\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"94.06","rise":"1.48%","time":"03:51","volumn":"7.84\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.88","rise":"1.29%","time":"03:52","volumn":"7.89\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.91","rise":"1.33%","time":"03:53","volumn":"7.92\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.83","rise":"1.24%","time":"03:54","volumn":"7.95\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.74","rise":"1.14%","time":"03:55","volumn":"7.99\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.48","rise":"0.86%","time":"03:56","volumn":"8.05\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.33","rise":"0.70%","time":"03:57","volumn":"8.11\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.39","rise":"0.77%","time":"03:58","volumn":"8.18\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.36","rise":"0.73%","time":"03:59","volumn":"8.26\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"93.30","rise":"0.67%","time":"04:00","volumn":"9.55\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u62fc\u591a\u591a[PDD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_PDD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/PDD.html?from=360search","volume":"955.02\u4e07","yearlyTendency":{"cx":{"o":["2023\/09\/25","2024\/09\/06"]},"cy":{"o":["157.57","140.47","123.37","106.27","89.17"]},"cyrate":{"o":["62.96%","45.28%","27.59%","9.91%","-7.78%"]},"p":[{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"96.69","rise":"0","time":"09\/25","volumn":"4.93\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"93.93","rise":"-2.85%","time":"09\/26","volumn":"8.56\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"95.00","rise":"-1.75%","time":"09\/27","volumn":"4.44\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"95.61","rise":"-1.12%","time":"09\/28","volumn":"6.20\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"98.07","rise":"1.43%","time":"09\/29","volumn":"7.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"99.67","rise":"3.08%","time":"10\/02","volumn":"5.52\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"97.90","rise":"1.25%","time":"10\/03","volumn":"6.70\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"98.16","rise":"1.52%","time":"10\/04","volumn":"4.60\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"98.36","rise":"1.73%","time":"10\/05","volumn":"4.16\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"105.64","rise":"9.26%","time":"10\/06","volumn":"19.07\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"106.96","rise":"10.62%","time":"10\/09","volumn":"8.85\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"109.55","rise":"13.30%","time":"10\/10","volumn":"9.34\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"110.07","rise":"13.84%","time":"10\/11","volumn":"7.44\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"106.90","rise":"10.56%","time":"10\/12","volumn":"8.31\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"106.10","rise":"9.73%","time":"10\/13","volumn":"4.93\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"105.32","rise":"8.93%","time":"10\/16","volumn":"5.29\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"104.85","rise":"8.44%","time":"10\/17","volumn":"6.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"105.33","rise":"8.94%","time":"10\/18","volumn":"5.54\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"104.07","rise":"7.63%","time":"10\/19","volumn":"7.17\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"102.78","rise":"6.30%","time":"10\/20","volumn":"5.79\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"104.19","rise":"7.76%","time":"10\/23","volumn":"7.37\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"108.34","rise":"12.05%","time":"10\/24","volumn":"10.93\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"107.49","rise":"11.17%","time":"10\/25","volumn":"7.15\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"107.58","rise":"11.26%","time":"10\/26","volumn":"5.82\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"108.28","rise":"11.99%","time":"10\/27","volumn":"7.13\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"104.26","rise":"7.83%","time":"10\/30","volumn":"6.84\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"101.42","rise":"4.89%","time":"10\/31","volumn":"13.55\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"102.93","rise":"6.45%","time":"11\/01","volumn":"6.90\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"101.31","rise":"4.78%","time":"11\/02","volumn":"8.31\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"106.42","rise":"10.06%","time":"11\/03","volumn":"7.65\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"107.13","rise":"10.80%","time":"11\/06","volumn":"5.80\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"109.37","rise":"13.11%","time":"11\/07","volumn":"5.66\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"109.65","rise":"13.40%","time":"11\/08","volumn":"4.10\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"108.33","rise":"12.04%","time":"11\/09","volumn":"3.86\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"109.04","rise":"12.77%","time":"11\/10","volumn":"3.13\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"109.23","rise":"12.97%","time":"11\/13","volumn":"4.14\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"111.00","rise":"14.80%","time":"11\/14","volumn":"6.41\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"114.42","rise":"18.34%","time":"11\/15","volumn":"8.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"113.05","rise":"16.92%","time":"11\/16","volumn":"5.82\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"115.15","rise":"19.09%","time":"11\/17","volumn":"6.48\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"118.78","rise":"22.85%","time":"11\/20","volumn":"11.22\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"117.34","rise":"21.36%","time":"11\/21","volumn":"5.43\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"117.44","rise":"21.46%","time":"11\/22","volumn":"5.51\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"118.70","rise":"22.76%","time":"11\/24","volumn":"5.23\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"117.72","rise":"21.75%","time":"11\/27","volumn":"16.83\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"139.00","rise":"43.76%","time":"11\/28","volumn":"29.57\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"141.73","rise":"46.58%","time":"11\/29","volumn":"14.31\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"147.44","rise":"52.49%","time":"11\/30","volumn":"13.13\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"145.27","rise":"50.24%","time":"12\/01","volumn":"9.38\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"142.83","rise":"47.72%","time":"12\/04","volumn":"9.53\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"143.46","rise":"48.37%","time":"12\/05","volumn":"7.18\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"141.99","rise":"46.85%","time":"12\/06","volumn":"6.20\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"140.29","rise":"45.09%","time":"12\/07","volumn":"6.88\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"138.96","rise":"43.72%","time":"12\/08","volumn":"11.90\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"143.01","rise":"47.91%","time":"12\/11","volumn":"10.42\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"147.18","rise":"52.22%","time":"12\/12","volumn":"8.28\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"146.41","rise":"51.42%","time":"12\/13","volumn":"8.03\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"146.41","rise":"51.42%","time":"12\/14","volumn":"9.51\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"148.35","rise":"53.43%","time":"12\/15","volumn":"9.57\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"148.41","rise":"53.49%","time":"12\/18","volumn":"4.94\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"150.09","rise":"55.23%","time":"12\/19","volumn":"6.07\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"146.43","rise":"51.44%","time":"12\/20","volumn":"5.75\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"146.72","rise":"51.74%","time":"12\/21","volumn":"5.52\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"144.48","rise":"49.43%","time":"12\/22","volumn":"7.47\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"145.22","rise":"50.19%","time":"12\/26","volumn":"3.30\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"144.45","rise":"49.39%","time":"12\/27","volumn":"4.57\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"145.35","rise":"50.33%","time":"12\/28","volumn":"3.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"146.31","rise":"51.32%","time":"12\/29","volumn":"3.68\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"145.64","rise":"50.63%","time":"01\/02","volumn":"8.21\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"148.95","rise":"54.05%","time":"01\/03","volumn":"7.50\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"147.74","rise":"52.80%","time":"01\/04","volumn":"4.43\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"146.53","rise":"51.55%","time":"01\/05","volumn":"4.39\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"147.55","rise":"52.60%","time":"01\/08","volumn":"6.19\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"150.48","rise":"55.63%","time":"01\/09","volumn":"6.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"149.19","rise":"54.30%","time":"01\/10","volumn":"4.71\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"151.33","rise":"56.51%","time":"01\/11","volumn":"6.25\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"148.63","rise":"53.72%","time":"01\/12","volumn":"5.13\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"143.16","rise":"48.06%","time":"01\/16","volumn":"9.10\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"142.15","rise":"47.02%","time":"01\/17","volumn":"9.73\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"142.06","rise":"46.92%","time":"01\/18","volumn":"5.56\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"143.64","rise":"48.56%","time":"01\/19","volumn":"7.71\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"141.37","rise":"46.21%","time":"01\/22","volumn":"7.69\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"140.90","rise":"45.72%","time":"01\/23","volumn":"7.91\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"144.50","rise":"49.45%","time":"01\/24","volumn":"8.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"144.43","rise":"49.37%","time":"01\/25","volumn":"4.14\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"141.77","rise":"46.62%","time":"01\/26","volumn":"4.55\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"130.15","rise":"34.61%","time":"01\/29","volumn":"25.81\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"125.28","rise":"29.57%","time":"01\/30","volumn":"16.42\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"126.87","rise":"31.21%","time":"01\/31","volumn":"8.61\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"126.59","rise":"30.92%","time":"02\/01","volumn":"5.27\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"124.59","rise":"28.86%","time":"02\/02","volumn":"7.93\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"121.14","rise":"25.29%","time":"02\/05","volumn":"11.13\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"125.78","rise":"30.09%","time":"02\/06","volumn":"9.75\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"128.78","rise":"33.19%","time":"02\/07","volumn":"8.48\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"126.66","rise":"30.99%","time":"02\/08","volumn":"3.69\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"127.48","rise":"31.84%","time":"02\/09","volumn":"3.11\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"131.57","rise":"36.07%","time":"02\/12","volumn":"7.75\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"129.04","rise":"33.46%","time":"02\/13","volumn":"5.20\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"132.01","rise":"36.53%","time":"02\/14","volumn":"4.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"135.32","rise":"39.95%","time":"02\/15","volumn":"5.39\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"135.26","rise":"39.89%","time":"02\/16","volumn":"6.12\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"131.30","rise":"35.79%","time":"02\/20","volumn":"7.55\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"129.76","rise":"34.20%","time":"02\/21","volumn":"4.85\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"131.63","rise":"36.14%","time":"02\/22","volumn":"4.59\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"127.69","rise":"32.06%","time":"02\/23","volumn":"10.24\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"126.48","rise":"30.81%","time":"02\/26","volumn":"8.11\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"128.33","rise":"32.72%","time":"02\/27","volumn":"6.11\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"125.01","rise":"29.29%","time":"02\/28","volumn":"3.99\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"124.54","rise":"28.80%","time":"02\/29","volumn":"4.67\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"126.85","rise":"31.19%","time":"03\/01","volumn":"4.48\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"122.12","rise":"26.30%","time":"03\/04","volumn":"6.37\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"121.33","rise":"25.48%","time":"03\/05","volumn":"5.28\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"116.64","rise":"20.63%","time":"03\/06","volumn":"11.78\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"117.14","rise":"21.15%","time":"03\/07","volumn":"6.55\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"110.34","rise":"14.12%","time":"03\/08","volumn":"15.20\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"111.89","rise":"15.72%","time":"03\/11","volumn":"11.01\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"118.16","rise":"22.20%","time":"03\/12","volumn":"10.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"122.36","rise":"26.55%","time":"03\/13","volumn":"12.51\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"123.20","rise":"27.42%","time":"03\/14","volumn":"8.81\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"123.74","rise":"27.98%","time":"03\/15","volumn":"10.54\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"128.71","rise":"33.12%","time":"03\/18","volumn":"10.71\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"127.68","rise":"32.05%","time":"03\/19","volumn":"10.25\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"132.17","rise":"36.69%","time":"03\/20","volumn":"45.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"122.30","rise":"26.49%","time":"03\/21","volumn":"19.34\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"122.99","rise":"27.20%","time":"03\/22","volumn":"12.44\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"119.87","rise":"23.97%","time":"03\/25","volumn":"12.84\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"120.10","rise":"24.21%","time":"03\/26","volumn":"9.56\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"116.66","rise":"20.65%","time":"03\/27","volumn":"8.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"116.25","rise":"20.23%","time":"03\/28","volumn":"6.94\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"119.16","rise":"23.24%","time":"04\/01","volumn":"6.16\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"118.24","rise":"22.29%","time":"04\/02","volumn":"4.79\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"119.52","rise":"23.61%","time":"04\/03","volumn":"3.67\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"117.47","rise":"21.49%","time":"04\/04","volumn":"4.88\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"117.87","rise":"21.91%","time":"04\/05","volumn":"8.61\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"117.62","rise":"21.65%","time":"04\/08","volumn":"4.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"121.10","rise":"25.25%","time":"04\/09","volumn":"6.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"119.70","rise":"23.80%","time":"04\/10","volumn":"5.33\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"121.13","rise":"25.28%","time":"04\/11","volumn":"4.39\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"115.50","rise":"19.45%","time":"04\/12","volumn":"8.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"114.29","rise":"18.20%","time":"04\/15","volumn":"6.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"113.52","rise":"17.41%","time":"04\/16","volumn":"5.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.43","rise":"17.31%","time":"04\/17","volumn":"4.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.70","rise":"17.59%","time":"04\/18","volumn":"5.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"113.49","rise":"17.38%","time":"04\/19","volumn":"9.41\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"124.14","rise":"28.39%","time":"04\/22","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.02","rise":"32.40%","time":"04\/23","volumn":"15.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"127.55","rise":"31.92%","time":"04\/24","volumn":"7.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"125.79","rise":"30.10%","time":"04\/25","volumn":"7.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"129.31","rise":"33.74%","time":"04\/26","volumn":"11.55\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"126.82","rise":"31.16%","time":"04\/29","volumn":"7.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"125.18","rise":"29.47%","time":"04\/30","volumn":"7.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"124.49","rise":"28.75%","time":"05\/01","volumn":"4.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"137.54","rise":"42.25%","time":"05\/02","volumn":"21.59\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"140.18","rise":"44.98%","time":"05\/03","volumn":"11.58\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.64","rise":"43.39%","time":"05\/06","volumn":"7.98\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.65","rise":"42.36%","time":"05\/07","volumn":"5.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.16","rise":"43.92%","time":"05\/08","volumn":"5.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"136.38","rise":"41.05%","time":"05\/09","volumn":"5.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.27","rise":"40.93%","time":"05\/10","volumn":"4.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"140.52","rise":"45.33%","time":"05\/13","volumn":"9.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.69","rise":"43.44%","time":"05\/14","volumn":"6.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.30","rise":"46.14%","time":"05\/15","volumn":"4.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.38","rise":"48.29%","time":"05\/16","volumn":"9.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"146.19","rise":"51.19%","time":"05\/17","volumn":"16.06\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.77","rise":"51.79%","time":"05\/20","volumn":"13.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.45","rise":"50.43%","time":"05\/21","volumn":"11.75\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"147.09","rise":"52.13%","time":"05\/22","volumn":"29.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.63","rise":"58.89%","time":"05\/23","volumn":"21.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"157.57","rise":"62.96%","time":"05\/24","volumn":"19.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"149.72","rise":"54.85%","time":"05\/28","volumn":"17.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"151.27","rise":"56.45%","time":"05\/29","volumn":"12.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"152.03","rise":"57.23%","time":"05\/30","volumn":"9.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"149.78","rise":"54.91%","time":"05\/31","volumn":"7.64\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"146.92","rise":"51.95%","time":"06\/03","volumn":"8.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"145.88","rise":"50.87%","time":"06\/04","volumn":"5.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"142.80","rise":"47.69%","time":"06\/05","volumn":"10.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"143.83","rise":"48.75%","time":"06\/06","volumn":"7.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"143.90","rise":"48.83%","time":"06\/07","volumn":"4.58\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"148.48","rise":"53.56%","time":"06\/10","volumn":"6.55\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"146.93","rise":"51.96%","time":"06\/11","volumn":"8.71\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"151.00","rise":"56.17%","time":"06\/12","volumn":"7.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"151.07","rise":"56.24%","time":"06\/13","volumn":"5.00\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"148.98","rise":"54.08%","time":"06\/14","volumn":"8.59\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"148.30","rise":"53.38%","time":"06\/17","volumn":"5.54\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"144.18","rise":"49.12%","time":"06\/18","volumn":"7.29\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"144.14","rise":"49.07%","time":"06\/20","volumn":"7.09\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"143.86","rise":"48.78%","time":"06\/21","volumn":"12.40\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"141.53","rise":"46.38%","time":"06\/24","volumn":"5.50\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"140.00","rise":"44.79%","time":"06\/25","volumn":"6.35\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.23","rise":"42.96%","time":"06\/26","volumn":"13.06\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"131.94","rise":"36.46%","time":"06\/27","volumn":"11.36\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.95","rise":"37.50%","time":"06\/28","volumn":"9.86\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"132.98","rise":"37.53%","time":"07\/01","volumn":"5.00\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"133.88","rise":"38.46%","time":"07\/02","volumn":"3.98\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"137.34","rise":"42.04%","time":"07\/03","volumn":"5.44\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"136.19","rise":"40.85%","time":"07\/05","volumn":"5.75\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"134.68","rise":"39.29%","time":"07\/08","volumn":"4.00\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"137.72","rise":"42.43%","time":"07\/09","volumn":"6.23\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"138.07","rise":"42.80%","time":"07\/10","volumn":"3.80\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"139.24","rise":"44.01%","time":"07\/11","volumn":"6.37\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"142.42","rise":"47.30%","time":"07\/12","volumn":"8.88\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"137.99","rise":"42.71%","time":"07\/15","volumn":"8.42\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"135.84","rise":"40.49%","time":"07\/16","volumn":"5.37\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"131.82","rise":"36.33%","time":"07\/17","volumn":"9.82\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"132.08","rise":"36.60%","time":"07\/18","volumn":"5.17\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"133.04","rise":"37.59%","time":"07\/19","volumn":"4.89\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"134.24","rise":"38.84%","time":"07\/22","volumn":"4.20\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"133.08","rise":"37.64%","time":"07\/23","volumn":"3.21\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"131.87","rise":"36.38%","time":"07\/24","volumn":"3.59\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"129.74","rise":"34.18%","time":"07\/25","volumn":"4.51\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"130.80","rise":"35.28%","time":"07\/26","volumn":"3.14\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"127.59","rise":"31.96%","time":"07\/29","volumn":"6.77\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"123.16","rise":"27.38%","time":"07\/30","volumn":"7.82\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"128.89","rise":"33.30%","time":"07\/31","volumn":"7.69\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"127.82","rise":"32.20%","time":"08\/01","volumn":"4.47\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"127.41","rise":"31.77%","time":"08\/02","volumn":"5.16\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"126.19","rise":"30.51%","time":"08\/05","volumn":"6.74\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"132.62","rise":"37.16%","time":"08\/06","volumn":"8.23\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"133.15","rise":"37.71%","time":"08\/07","volumn":"5.64\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"138.02","rise":"42.74%","time":"08\/08","volumn":"6.87\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"138.04","rise":"42.77%","time":"08\/09","volumn":"6.33\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"142.47","rise":"47.35%","time":"08\/12","volumn":"7.70\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"144.02","rise":"48.95%","time":"08\/13","volumn":"5.73\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"141.98","rise":"46.84%","time":"08\/14","volumn":"6.05\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"145.08","rise":"50.05%","time":"08\/15","volumn":"7.99\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"149.29","rise":"54.40%","time":"08\/16","volumn":"10.16\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"151.11","rise":"56.28%","time":"08\/19","volumn":"5.71\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"144.22","rise":"49.16%","time":"08\/20","volumn":"8.66\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"145.93","rise":"50.93%","time":"08\/21","volumn":"6.61\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"147.19","rise":"52.23%","time":"08\/22","volumn":"7.35\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"139.87","rise":"44.66%","time":"08\/23","volumn":"17.10\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"100.00","rise":"3.42%","time":"08\/26","volumn":"103.17\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"95.91","rise":"-0.81%","time":"08\/27","volumn":"40.78\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"89.17","rise":"-7.78%","time":"08\/28","volumn":"53.16\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"93.42","rise":"-3.38%","time":"08\/29","volumn":"26.04\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"96.11","rise":"-0.60%","time":"08\/30","volumn":"32.97\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"97.75","rise":"1.10%","time":"09\/03","volumn":"16.41\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"92.75","rise":"-4.07%","time":"09\/04","volumn":"17.08\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"92.68","rise":"-4.15%","time":"09\/05","volumn":"11.99\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"93.30","rise":"-3.51%","time":"09\/06","volumn":"9.55\u4e07"}],"points":"240"}}