{"amount":"1.14\u4ebf","changeAmount":"-0.38","close":"82.83","currentPrice":"82.45","currenttime":"2024-09-21 04:00:00","e":{"@attributes":{"datetime":"2024-09-21 04:00:00","e1":"82.45","e2":"-0.38","e3":"(-0.46%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/16","09\/17","09\/18","09\/19","09\/20"]},"cy":{"o":["82.83","81.54","80.25","78.96","77.67"]},"cyrate":{"o":["5.79%","4.14%","2.49%","0.84%","-0.80%"]},"p":[{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.30","rise":"0","time":"02:35","volumn":"200.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.34","rise":"0.06%","time":"02:40","volumn":"488.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.24","rise":"-0.08%","time":"02:45","volumn":"99.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.07","rise":"-0.29%","time":"02:50","volumn":"233.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.05","rise":"-0.32%","time":"02:55","volumn":"239.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.02","rise":"-0.36%","time":"03:00","volumn":"135.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.06","rise":"-0.31%","time":"03:05","volumn":"143.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.97","rise":"-0.42%","time":"03:10","volumn":"152.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.16","rise":"-0.18%","time":"03:15","volumn":"147.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.42","rise":"0.15%","time":"03:20","volumn":"233.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.44","rise":"0.18%","time":"03:25","volumn":"93.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.33","rise":"0.04%","time":"03:30","volumn":"63.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.33","rise":"0.04%","time":"03:35","volumn":"126.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.36","rise":"0.08%","time":"03:40","volumn":"137.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.34","rise":"0.05%","time":"03:45","volumn":"108.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.52","rise":"0.28%","time":"03:50","volumn":"211.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.58","rise":"0.36%","time":"03:55","volumn":"422.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.59","rise":"0.37%","time":"04:00","volumn":"2519.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.41","rise":"0.14%","time":"21:35","volumn":"410.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.32","rise":"0.03%","time":"21:40","volumn":"104.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.39","rise":"0.11%","time":"21:45","volumn":"121.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.40","rise":"0.13%","time":"21:50","volumn":"615.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.61","rise":"0.40%","time":"21:55","volumn":"77.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.64","rise":"0.43%","time":"22:00","volumn":"176.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.82","rise":"0.66%","time":"22:05","volumn":"146.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.08","rise":"1.00%","time":"22:10","volumn":"551.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.01","rise":"0.91%","time":"22:15","volumn":"109.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.92","rise":"0.79%","time":"22:20","volumn":"101.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.76","rise":"0.59%","time":"22:25","volumn":"150.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.54","rise":"0.30%","time":"22:30","volumn":"256.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.11","rise":"-0.24%","time":"22:35","volumn":"295.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.33","rise":"0.04%","time":"22:40","volumn":"204.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.69","rise":"0.50%","time":"22:45","volumn":"64.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.71","rise":"0.52%","time":"22:50","volumn":"139.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.94","rise":"0.82%","time":"22:55","volumn":"62.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.88","rise":"0.74%","time":"23:00","volumn":"64.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.68","rise":"0.49%","time":"23:05","volumn":"51.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.98","rise":"0.87%","time":"23:10","volumn":"87.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.69","rise":"1.78%","time":"23:15","volumn":"263.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.64","rise":"1.70%","time":"23:20","volumn":"193.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.97","rise":"2.14%","time":"23:25","volumn":"124.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.99","rise":"2.16%","time":"23:30","volumn":"172.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.96","rise":"2.12%","time":"23:35","volumn":"261.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.76","rise":"1.87%","time":"23:40","volumn":"88.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.67","rise":"1.75%","time":"23:45","volumn":"68.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.60","rise":"1.66%","time":"23:50","volumn":"77.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.75","rise":"1.85%","time":"23:55","volumn":"110.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.69","rise":"1.78%","time":"00:00","volumn":"101.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.67","rise":"1.76%","time":"00:05","volumn":"43.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.63","rise":"1.70%","time":"00:10","volumn":"82.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.42","rise":"1.42%","time":"00:15","volumn":"58.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.33","rise":"1.31%","time":"00:20","volumn":"35.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.35","rise":"1.34%","time":"00:25","volumn":"91.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.47","rise":"1.49%","time":"00:30","volumn":"315.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.39","rise":"1.39%","time":"00:35","volumn":"63.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.33","rise":"1.32%","time":"00:40","volumn":"76.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.33","rise":"1.32%","time":"00:45","volumn":"693.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.36","rise":"1.35%","time":"00:50","volumn":"51.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.39","rise":"1.39%","time":"00:55","volumn":"96.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.38","rise":"1.37%","time":"01:00","volumn":"100.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.58","rise":"1.64%","time":"01:05","volumn":"308.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.61","rise":"1.67%","time":"01:10","volumn":"61.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.56","rise":"1.60%","time":"01:15","volumn":"63.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.54","rise":"1.58%","time":"01:20","volumn":"48.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.62","rise":"1.69%","time":"01:25","volumn":"135.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.69","rise":"1.78%","time":"01:30","volumn":"174.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.81","rise":"1.93%","time":"01:35","volumn":"204.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.04","rise":"2.23%","time":"01:40","volumn":"135.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.11","rise":"2.31%","time":"01:45","volumn":"485.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.09","rise":"2.29%","time":"01:50","volumn":"95.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.03","rise":"2.21%","time":"01:55","volumn":"55.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.11","rise":"2.31%","time":"02:00","volumn":"152.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.11","rise":"2.31%","time":"02:05","volumn":"96.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.92","rise":"2.08%","time":"02:10","volumn":"72.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.89","rise":"2.04%","time":"02:15","volumn":"75.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.79","rise":"1.90%","time":"02:20","volumn":"138.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.84","rise":"1.97%","time":"02:25","volumn":"63.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.92","rise":"2.07%","time":"02:30","volumn":"63.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.90","rise":"2.04%","time":"02:35","volumn":"369.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.05","rise":"2.23%","time":"02:40","volumn":"222.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.93","rise":"2.08%","time":"02:45","volumn":"164.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.01","rise":"2.18%","time":"02:50","volumn":"56.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.85","rise":"1.98%","time":"02:55","volumn":"369.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.97","rise":"2.14%","time":"03:00","volumn":"130.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.95","rise":"2.11%","time":"03:05","volumn":"106.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.03","rise":"2.21%","time":"03:10","volumn":"94.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.08","rise":"2.27%","time":"03:15","volumn":"88.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.13","rise":"2.34%","time":"03:20","volumn":"119.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.19","rise":"2.41%","time":"03:25","volumn":"203.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.09","rise":"2.29%","time":"03:30","volumn":"229.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.12","rise":"2.32%","time":"03:35","volumn":"174.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.91","rise":"2.06%","time":"03:40","volumn":"251.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.05","rise":"2.23%","time":"03:45","volumn":"201.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.78","rise":"1.90%","time":"03:50","volumn":"313.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.91","rise":"2.06%","time":"03:55","volumn":"794.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.93","rise":"2.08%","time":"04:00","volumn":"3700.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.52","rise":"2.84%","time":"21:35","volumn":"558.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.94","rise":"2.10%","time":"21:40","volumn":"170.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.98","rise":"2.15%","time":"21:45","volumn":"50.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.17","rise":"2.39%","time":"21:50","volumn":"203.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.99","rise":"2.16%","time":"21:55","volumn":"82.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.08","rise":"2.28%","time":"22:00","volumn":"113.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.89","rise":"2.04%","time":"22:05","volumn":"223.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.72","rise":"1.81%","time":"22:10","volumn":"188.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.44","rise":"1.45%","time":"22:15","volumn":"268.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.45","rise":"1.47%","time":"22:20","volumn":"193.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.46","rise":"1.48%","time":"22:25","volumn":"100.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.47","rise":"1.49%","time":"22:30","volumn":"283.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.37","rise":"1.37%","time":"22:35","volumn":"120.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.23","rise":"1.19%","time":"22:40","volumn":"465.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.31","rise":"1.29%","time":"22:45","volumn":"203.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.22","rise":"1.18%","time":"22:50","volumn":"334.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.25","rise":"1.21%","time":"22:55","volumn":"219.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"78.81","rise":"0.66%","time":"23:00","volumn":"117.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"78.81","rise":"0.65%","time":"23:05","volumn":"373.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"78.94","rise":"0.81%","time":"23:10","volumn":"117.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.27","rise":"1.24%","time":"23:15","volumn":"149.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.22","rise":"1.17%","time":"23:20","volumn":"146.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.19","rise":"1.14%","time":"23:25","volumn":"324.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.41","rise":"1.42%","time":"23:30","volumn":"250.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.36","rise":"1.35%","time":"23:35","volumn":"143.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.26","rise":"1.23%","time":"23:40","volumn":"104.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.47","rise":"1.49%","time":"23:45","volumn":"56.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.33","rise":"1.31%","time":"23:50","volumn":"53.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.28","rise":"1.25%","time":"23:55","volumn":"60.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.33","rise":"1.32%","time":"00:00","volumn":"135.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.09","rise":"1.01%","time":"00:05","volumn":"149.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.87","rise":"0.73%","time":"00:10","volumn":"94.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.66","rise":"0.46%","time":"00:15","volumn":"275.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.42","rise":"0.15%","time":"00:20","volumn":"190.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.16","rise":"-0.18%","time":"00:25","volumn":"252.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.28","rise":"-0.03%","time":"00:30","volumn":"276.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.49","rise":"0.24%","time":"00:35","volumn":"204.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.36","rise":"0.07%","time":"00:40","volumn":"164.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.06","rise":"-0.31%","time":"00:45","volumn":"240.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.82","rise":"-0.61%","time":"00:50","volumn":"298.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.26","rise":"-0.05%","time":"00:55","volumn":"442.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.25","rise":"-0.06%","time":"01:00","volumn":"112.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.24","rise":"-0.08%","time":"01:05","volumn":"135.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.13","rise":"-0.22%","time":"01:10","volumn":"79.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.07","rise":"-0.29%","time":"01:15","volumn":"95.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.28","rise":"-0.02%","time":"01:20","volumn":"59.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.27","rise":"-0.04%","time":"01:25","volumn":"76.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.39","rise":"0.11%","time":"01:30","volumn":"67.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.59","rise":"0.38%","time":"01:35","volumn":"180.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.52","rise":"0.28%","time":"01:40","volumn":"124.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.48","rise":"0.24%","time":"01:45","volumn":"125.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.72","rise":"0.54%","time":"01:50","volumn":"622.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.96","rise":"0.84%","time":"01:55","volumn":"384.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.82","rise":"0.66%","time":"02:00","volumn":"186.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.94","rise":"0.82%","time":"02:05","volumn":"167.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.99","rise":"0.88%","time":"02:10","volumn":"137.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.91","rise":"0.78%","time":"02:15","volumn":"261.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.02","rise":"0.92%","time":"02:20","volumn":"532.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.22","rise":"1.17%","time":"02:25","volumn":"249.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.19","rise":"1.13%","time":"02:30","volumn":"286.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.20","rise":"1.15%","time":"02:35","volumn":"1089.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.35","rise":"1.34%","time":"02:40","volumn":"145.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.34","rise":"1.33%","time":"02:45","volumn":"49.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.21","rise":"1.16%","time":"02:50","volumn":"87.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.17","rise":"1.11%","time":"02:55","volumn":"118.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.22","rise":"1.17%","time":"03:00","volumn":"81.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.15","rise":"1.09%","time":"03:05","volumn":"124.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.21","rise":"1.16%","time":"03:10","volumn":"48.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.20","rise":"1.15%","time":"03:15","volumn":"102.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.21","rise":"1.16%","time":"03:20","volumn":"189.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.06","rise":"0.97%","time":"03:25","volumn":"287.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.14","rise":"1.07%","time":"03:30","volumn":"157.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.22","rise":"1.17%","time":"03:35","volumn":"201.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.31","rise":"1.29%","time":"03:40","volumn":"267.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.04","rise":"0.95%","time":"03:45","volumn":"208.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.16","rise":"1.10%","time":"03:50","volumn":"368.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.05","rise":"0.96%","time":"03:55","volumn":"1295.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.11","rise":"1.03%","time":"04:00","volumn":"4078.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.16","rise":"1.09%","time":"21:35","volumn":"210.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.00","rise":"0.89%","time":"21:40","volumn":"110.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.13","rise":"1.06%","time":"21:45","volumn":"78.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"79.00","rise":"0.89%","time":"21:50","volumn":"129.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.57","rise":"0.34%","time":"21:55","volumn":"306.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.61","rise":"0.39%","time":"22:00","volumn":"113.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.55","rise":"0.32%","time":"22:05","volumn":"103.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.26","rise":"-0.05%","time":"22:10","volumn":"140.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.05","rise":"-0.32%","time":"22:15","volumn":"508.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.01","rise":"-0.37%","time":"22:20","volumn":"108.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.96","rise":"-0.43%","time":"22:25","volumn":"87.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.07","rise":"-0.29%","time":"22:30","volumn":"113.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.94","rise":"-0.45%","time":"22:35","volumn":"106.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.07","rise":"-0.29%","time":"22:40","volumn":"450.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.05","rise":"-0.32%","time":"22:45","volumn":"291.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.03","rise":"-0.34%","time":"22:50","volumn":"417.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.99","rise":"-0.40%","time":"22:55","volumn":"91.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.94","rise":"-0.45%","time":"23:00","volumn":"132.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.97","rise":"-0.42%","time":"23:05","volumn":"125.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.90","rise":"-0.51%","time":"23:10","volumn":"134.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.95","rise":"-0.45%","time":"23:15","volumn":"57.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.95","rise":"-0.45%","time":"23:20","volumn":"133.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.89","rise":"-0.52%","time":"23:25","volumn":"233.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.03","rise":"-0.34%","time":"23:30","volumn":"99.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.91","rise":"-0.50%","time":"23:35","volumn":"57.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.85","rise":"-0.57%","time":"23:40","volumn":"152.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.00","rise":"-0.38%","time":"23:45","volumn":"77.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.67","rise":"-0.80%","time":"23:50","volumn":"188.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.80","rise":"-0.64%","time":"23:55","volumn":"68.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.79","rise":"-0.65%","time":"00:00","volumn":"57.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.82","rise":"-0.62%","time":"00:05","volumn":"94.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.93","rise":"-0.47%","time":"00:10","volumn":"72.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.26","rise":"-0.05%","time":"00:15","volumn":"129.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.23","rise":"-0.09%","time":"00:20","volumn":"51.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.41","rise":"0.14%","time":"00:25","volumn":"52.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.41","rise":"0.13%","time":"00:30","volumn":"51.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.31","rise":"0.01%","time":"00:35","volumn":"39.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.32","rise":"0.03%","time":"00:40","volumn":"154.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.31","rise":"0.01%","time":"00:45","volumn":"133.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.33","rise":"0.04%","time":"00:50","volumn":"60.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.44","rise":"0.17%","time":"00:55","volumn":"69.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.65","rise":"0.45%","time":"01:00","volumn":"108.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.61","rise":"0.40%","time":"01:05","volumn":"37.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.49","rise":"0.24%","time":"01:10","volumn":"53.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.58","rise":"0.36%","time":"01:15","volumn":"25.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.36","rise":"0.08%","time":"01:20","volumn":"108.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.22","rise":"-0.11%","time":"01:25","volumn":"44.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.41","rise":"0.13%","time":"01:30","volumn":"88.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.55","rise":"0.32%","time":"01:35","volumn":"41.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.38","rise":"0.10%","time":"01:40","volumn":"135.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.45","rise":"0.19%","time":"01:45","volumn":"52.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.29","rise":"-0.01%","time":"01:50","volumn":"56.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.19","rise":"-0.14%","time":"01:55","volumn":"44.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.22","rise":"-0.10%","time":"02:00","volumn":"54.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"79.13","rise":"1.06%","time":"02:05","volumn":"376.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.44","rise":"0.17%","time":"02:10","volumn":"130.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.25","rise":"-0.06%","time":"02:15","volumn":"137.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.50","rise":"0.26%","time":"02:20","volumn":"104.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.59","rise":"0.38%","time":"02:25","volumn":"120.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.78","rise":"0.61%","time":"02:30","volumn":"161.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"79.22","rise":"1.17%","time":"02:35","volumn":"151.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"79.58","rise":"1.63%","time":"02:40","volumn":"739.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.71","rise":"0.52%","time":"02:45","volumn":"602.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.81","rise":"0.66%","time":"02:50","volumn":"111.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.96","rise":"0.84%","time":"02:55","volumn":"65.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.65","rise":"0.45%","time":"03:00","volumn":"105.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.28","rise":"-0.03%","time":"03:05","volumn":"290.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.99","rise":"-0.40%","time":"03:10","volumn":"303.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.51","rise":"0.27%","time":"03:15","volumn":"149.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.47","rise":"0.22%","time":"03:20","volumn":"172.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.31","rise":"0.01%","time":"03:25","volumn":"277.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.36","rise":"0.08%","time":"03:30","volumn":"302.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.26","rise":"-0.05%","time":"03:35","volumn":"175.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.28","rise":"-0.03%","time":"03:40","volumn":"168.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.18","rise":"-0.15%","time":"03:45","volumn":"224.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.17","rise":"-0.17%","time":"03:50","volumn":"416.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.32","rise":"0.02%","time":"03:55","volumn":"588.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.09","rise":"-0.27%","time":"04:00","volumn":"5087.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"79.43","rise":"1.44%","time":"21:35","volumn":"1057.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"79.32","rise":"1.30%","time":"21:40","volumn":"447.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.14","rise":"2.34%","time":"21:45","volumn":"544.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"79.86","rise":"1.99%","time":"21:50","volumn":"270.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"79.79","rise":"1.90%","time":"21:55","volumn":"122.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"79.67","rise":"1.75%","time":"22:00","volumn":"113.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"79.72","rise":"1.81%","time":"22:05","volumn":"91.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.03","rise":"2.21%","time":"22:10","volumn":"131.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.33","rise":"2.60%","time":"22:15","volumn":"277.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.29","rise":"2.54%","time":"22:20","volumn":"209.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.35","rise":"2.62%","time":"22:25","volumn":"98.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.39","rise":"2.67%","time":"22:30","volumn":"195.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.78","rise":"3.17%","time":"22:35","volumn":"267.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.87","rise":"3.28%","time":"22:40","volumn":"426.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.65","rise":"3.00%","time":"22:45","volumn":"498.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.51","rise":"2.82%","time":"22:50","volumn":"319.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.45","rise":"2.75%","time":"22:55","volumn":"85.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.36","rise":"2.62%","time":"23:00","volumn":"103.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.50","rise":"2.80%","time":"23:05","volumn":"325.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.74","rise":"3.12%","time":"23:10","volumn":"266.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.89","rise":"3.31%","time":"23:15","volumn":"303.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.10","rise":"3.57%","time":"23:20","volumn":"266.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.37","rise":"3.92%","time":"23:25","volumn":"148.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.55","rise":"4.14%","time":"23:30","volumn":"198.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.39","rise":"3.95%","time":"23:35","volumn":"275.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.65","rise":"4.28%","time":"23:40","volumn":"198.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.78","rise":"4.44%","time":"23:45","volumn":"368.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.73","rise":"4.38%","time":"23:50","volumn":"174.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.41","rise":"3.97%","time":"23:55","volumn":"358.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.55","rise":"4.15%","time":"00:00","volumn":"260.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.68","rise":"4.32%","time":"00:05","volumn":"219.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.79","rise":"4.46%","time":"00:10","volumn":"167.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.80","rise":"4.47%","time":"00:15","volumn":"143.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.81","rise":"4.48%","time":"00:20","volumn":"92.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.81","rise":"4.48%","time":"00:25","volumn":"290.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.06","rise":"4.80%","time":"00:30","volumn":"238.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.02","rise":"4.74%","time":"00:35","volumn":"377.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.08","rise":"4.83%","time":"00:40","volumn":"169.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.18","rise":"4.96%","time":"00:45","volumn":"268.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.25","rise":"5.05%","time":"00:50","volumn":"200.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.31","rise":"5.12%","time":"00:55","volumn":"154.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.17","rise":"4.94%","time":"01:00","volumn":"280.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.02","rise":"4.75%","time":"01:05","volumn":"152.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.95","rise":"4.66%","time":"01:10","volumn":"135.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.11","rise":"4.87%","time":"01:15","volumn":"215.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.17","rise":"4.94%","time":"01:20","volumn":"287.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.14","rise":"4.90%","time":"01:25","volumn":"164.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.19","rise":"4.96%","time":"01:30","volumn":"103.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.22","rise":"5.01%","time":"01:35","volumn":"335.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.25","rise":"5.04%","time":"01:40","volumn":"176.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.31","rise":"5.13%","time":"01:45","volumn":"210.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.38","rise":"5.20%","time":"01:50","volumn":"243.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.41","rise":"5.24%","time":"01:55","volumn":"172.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.23","rise":"5.02%","time":"02:00","volumn":"300.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.21","rise":"4.99%","time":"02:05","volumn":"256.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.02","rise":"4.75%","time":"02:10","volumn":"202.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.99","rise":"4.71%","time":"02:15","volumn":"102.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.75","rise":"4.41%","time":"02:20","volumn":"191.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.77","rise":"4.43%","time":"02:25","volumn":"126.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.75","rise":"4.41%","time":"02:30","volumn":"216.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.74","rise":"4.39%","time":"02:35","volumn":"131.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.75","rise":"4.41%","time":"02:40","volumn":"237.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.55","rise":"4.15%","time":"02:45","volumn":"478.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.55","rise":"4.15%","time":"02:50","volumn":"124.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.59","rise":"4.20%","time":"02:55","volumn":"149.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.56","rise":"4.17%","time":"03:00","volumn":"142.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.84","rise":"4.52%","time":"03:05","volumn":"323.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.76","rise":"4.42%","time":"03:10","volumn":"394.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.60","rise":"4.21%","time":"03:15","volumn":"289.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.55","rise":"4.15%","time":"03:20","volumn":"471.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.78","rise":"4.44%","time":"03:25","volumn":"158.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.90","rise":"4.60%","time":"03:30","volumn":"549.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.90","rise":"4.60%","time":"03:35","volumn":"635.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.08","rise":"4.82%","time":"03:40","volumn":"866.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.00","rise":"4.73%","time":"03:45","volumn":"812.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.31","rise":"5.13%","time":"03:50","volumn":"1301.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.57","rise":"5.45%","time":"03:55","volumn":"2522.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.83","rise":"5.79%","time":"04:00","volumn":"1.32\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"420.47","ratio":"0.07%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"568.09","ratio":"-0.20%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"482.44","ratio":"-0.19%"}],"marketCapitalization":"281.73\u4ebf","maxPrice":"83.34","minPrice":"81.42","monthlyTendency":{"cx":{"o":["2024\/08\/22","2024\/09\/19"]},"cy":{"o":["82.83","81.13","79.44","77.75","76.05"]},"cyrate":{"o":["2.73%","0.63%","-1.48%","-3.58%","-5.68%"]},"p":[{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"80.63","rise":"0","time":"08\/22","volumn":"1.57\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"82.39","rise":"2.18%","time":"08\/23","volumn":"1.33\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"81.64","rise":"1.25%","time":"08\/26","volumn":"1.25\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"81.26","rise":"0.78%","time":"08\/27","volumn":"1.38\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"79.85","rise":"-0.97%","time":"08\/28","volumn":"1.11\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"81.28","rise":"0.81%","time":"08\/29","volumn":"1.45\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"82.14","rise":"1.87%","time":"08\/30","volumn":"2.42\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"78.11","rise":"-3.13%","time":"09\/03","volumn":"2.24\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.03","rise":"-3.22%","time":"09\/04","volumn":"1.69\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.40","rise":"-2.77%","time":"09\/05","volumn":"1.24\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.05","rise":"-5.68%","time":"09\/06","volumn":"1.93\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"76.24","rise":"-5.44%","time":"09\/09","volumn":"1.29\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"76.81","rise":"-4.74%","time":"09\/10","volumn":"1.60\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"78.56","rise":"-2.57%","time":"09\/11","volumn":"2.34\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.86","rise":"-2.20%","time":"09\/12","volumn":"1.36\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"78.59","rise":"-2.53%","time":"09\/13","volumn":"1.34\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.93","rise":"-0.87%","time":"09\/16","volumn":"1.70\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.11","rise":"-1.89%","time":"09\/17","volumn":"2.12\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.09","rise":"-3.15%","time":"09\/18","volumn":"1.58\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.83","rise":"2.73%","time":"09\/19","volumn":"3.41\u4e07"}],"points":"20"},"open":"82.98","priceChangeRatio":"-0.46%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Cloudflare","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["83.11","82.69","82.28","81.87","81.45"]},"cyrate":{"o":["0.33%","-0.17%","-0.66%","-1.16%","-1.66%"]},"p":[{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"83.02","rise":"0.23%","time":"21:31","volumn":"52.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"83.03","rise":"0.24%","time":"21:32","volumn":"58.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"83.09","rise":"0.32%","time":"21:33","volumn":"625.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"83.11","rise":"0.33%","time":"21:34","volumn":"686.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"83.01","rise":"0.22%","time":"21:35","volumn":"710.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"83.08","rise":"0.30%","time":"21:36","volumn":"779.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"83.09","rise":"0.31%","time":"21:37","volumn":"784.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.93","rise":"0.12%","time":"21:38","volumn":"814.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.89","rise":"0.07%","time":"21:39","volumn":"824.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.87","rise":"0.05%","time":"21:40","volumn":"848.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.67","rise":"-0.19%","time":"21:41","volumn":"897.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.74","rise":"-0.11%","time":"21:42","volumn":"932.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.67","rise":"-0.19%","time":"21:43","volumn":"940.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.67","rise":"-0.19%","time":"21:44","volumn":"955.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.58","rise":"-0.30%","time":"21:45","volumn":"965.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.69","rise":"-0.17%","time":"21:46","volumn":"988.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.84","rise":"0.02%","time":"21:47","volumn":"1085.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.83","rise":"0.00%","time":"21:48","volumn":"1211.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.73","rise":"-0.12%","time":"21:49","volumn":"1226.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.69","rise":"-0.18%","time":"21:50","volumn":"1286.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.72","rise":"-0.13%","time":"21:51","volumn":"1313.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.74","rise":"-0.11%","time":"21:52","volumn":"1350.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.76","rise":"-0.08%","time":"21:53","volumn":"1379.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.64","rise":"-0.23%","time":"21:54","volumn":"1394.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.54","rise":"-0.35%","time":"21:55","volumn":"1450.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.58","rise":"-0.30%","time":"21:56","volumn":"1483.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.47","rise":"-0.43%","time":"21:57","volumn":"1512.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.51","rise":"-0.39%","time":"21:58","volumn":"1525.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.29","rise":"-0.65%","time":"21:59","volumn":"1555.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.36","rise":"-0.57%","time":"22:00","volumn":"1577.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.36","rise":"-0.57%","time":"22:01","volumn":"1621.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.11","rise":"-0.87%","time":"22:02","volumn":"1667.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.11","rise":"-0.86%","time":"22:03","volumn":"1686.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.09","rise":"-0.89%","time":"22:04","volumn":"1731.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.16","rise":"-0.81%","time":"22:05","volumn":"1777.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.19","rise":"-0.77%","time":"22:06","volumn":"1790.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.97","rise":"-1.04%","time":"22:07","volumn":"1845.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.09","rise":"-0.89%","time":"22:08","volumn":"1883.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.16","rise":"-0.81%","time":"22:09","volumn":"1910.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.12","rise":"-0.85%","time":"22:10","volumn":"1924.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.02","rise":"-0.98%","time":"22:11","volumn":"1938.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.85","rise":"-1.18%","time":"22:12","volumn":"1978.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.99","rise":"-1.01%","time":"22:13","volumn":"1996.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.00","rise":"-1.00%","time":"22:14","volumn":"2017.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.02","rise":"-0.98%","time":"22:15","volumn":"2042.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.08","rise":"-0.91%","time":"22:16","volumn":"2094.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.15","rise":"-0.82%","time":"22:17","volumn":"2127.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.22","rise":"-0.74%","time":"22:18","volumn":"2156.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.47","rise":"-0.44%","time":"22:19","volumn":"2181.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.47","rise":"-0.44%","time":"22:20","volumn":"2189.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.47","rise":"-0.44%","time":"22:21","volumn":"2222.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.59","rise":"-0.29%","time":"22:22","volumn":"2232.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.34","rise":"-0.59%","time":"22:23","volumn":"2269.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.39","rise":"-0.53%","time":"22:24","volumn":"2283.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.42","rise":"-0.49%","time":"22:25","volumn":"2391.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.57","rise":"-0.31%","time":"22:26","volumn":"2426.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.52","rise":"-0.37%","time":"22:27","volumn":"2447.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.61","rise":"-0.27%","time":"22:28","volumn":"2469.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.49","rise":"-0.41%","time":"22:29","volumn":"2501.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.50","rise":"-0.40%","time":"22:30","volumn":"2518.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.63","rise":"-0.24%","time":"22:31","volumn":"2542.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.44","rise":"-0.47%","time":"22:32","volumn":"2565.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.39","rise":"-0.54%","time":"22:33","volumn":"2587.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.39","rise":"-0.54%","time":"22:34","volumn":"2621.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.41","rise":"-0.51%","time":"22:35","volumn":"2636.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.33","rise":"-0.61%","time":"22:36","volumn":"2726.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.39","rise":"-0.54%","time":"22:37","volumn":"2753.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.42","rise":"-0.49%","time":"22:38","volumn":"2776.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.55","rise":"-0.34%","time":"22:39","volumn":"2815.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.53","rise":"-0.37%","time":"22:40","volumn":"2836.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.47","rise":"-0.44%","time":"22:41","volumn":"2851.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.51","rise":"-0.39%","time":"22:42","volumn":"2860.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.54","rise":"-0.35%","time":"22:43","volumn":"2895.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.50","rise":"-0.40%","time":"22:44","volumn":"2919.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.50","rise":"-0.40%","time":"22:45","volumn":"2927.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.46","rise":"-0.45%","time":"22:46","volumn":"2943.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.31","rise":"-0.63%","time":"22:47","volumn":"2985.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.33","rise":"-0.60%","time":"22:48","volumn":"3015.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.27","rise":"-0.68%","time":"22:49","volumn":"3041.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.31","rise":"-0.62%","time":"22:50","volumn":"3083.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.34","rise":"-0.59%","time":"22:51","volumn":"3103.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.32","rise":"-0.62%","time":"22:52","volumn":"3117.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.29","rise":"-0.65%","time":"22:53","volumn":"3155.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.23","rise":"-0.72%","time":"22:54","volumn":"3178.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.20","rise":"-0.76%","time":"22:55","volumn":"3195.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.09","rise":"-0.89%","time":"22:56","volumn":"3223.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.15","rise":"-0.82%","time":"22:57","volumn":"3237.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.20","rise":"-0.76%","time":"22:58","volumn":"3276.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.17","rise":"-0.80%","time":"22:59","volumn":"3302.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.15","rise":"-0.82%","time":"23:00","volumn":"3322.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.17","rise":"-0.79%","time":"23:01","volumn":"3358.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.16","rise":"-0.81%","time":"23:02","volumn":"3397.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.03","rise":"-0.97%","time":"23:03","volumn":"3417.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.08","rise":"-0.91%","time":"23:04","volumn":"3489.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.03","rise":"-0.97%","time":"23:05","volumn":"3535.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.99","rise":"-1.01%","time":"23:06","volumn":"3559.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.05","rise":"-0.94%","time":"23:07","volumn":"3595.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.05","rise":"-0.94%","time":"23:08","volumn":"3621.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.00","rise":"-1.00%","time":"23:09","volumn":"3633.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.93","rise":"-1.09%","time":"23:10","volumn":"3658.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.86","rise":"-1.17%","time":"23:11","volumn":"3676.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.77","rise":"-1.28%","time":"23:12","volumn":"3712.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.79","rise":"-1.26%","time":"23:13","volumn":"3746.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.70","rise":"-1.36%","time":"23:14","volumn":"3777.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.70","rise":"-1.36%","time":"23:15","volumn":"3785.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.62","rise":"-1.46%","time":"23:16","volumn":"3822.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.45","rise":"-1.66%","time":"23:17","volumn":"3889.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.52","rise":"-1.58%","time":"23:18","volumn":"3935.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.64","rise":"-1.43%","time":"23:19","volumn":"3981.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.61","rise":"-1.47%","time":"23:20","volumn":"3997.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.72","rise":"-1.34%","time":"23:21","volumn":"4038.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.79","rise":"-1.26%","time":"23:22","volumn":"4042.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.77","rise":"-1.29%","time":"23:23","volumn":"4048.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.88","rise":"-1.15%","time":"23:24","volumn":"4069.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.88","rise":"-1.15%","time":"23:25","volumn":"4103.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.86","rise":"-1.17%","time":"23:26","volumn":"4117.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.85","rise":"-1.18%","time":"23:27","volumn":"4136.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.86","rise":"-1.17%","time":"23:28","volumn":"4142.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.79","rise":"-1.26%","time":"23:29","volumn":"4159.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.88","rise":"-1.15%","time":"23:30","volumn":"4164.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.71","rise":"-1.35%","time":"23:31","volumn":"4181.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.69","rise":"-1.38%","time":"23:32","volumn":"4204.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.74","rise":"-1.32%","time":"23:33","volumn":"4233.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.81","rise":"-1.23%","time":"23:34","volumn":"4245.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.02","rise":"-0.98%","time":"23:35","volumn":"4277.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.12","rise":"-0.85%","time":"23:36","volumn":"4311.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.03","rise":"-0.97%","time":"23:37","volumn":"4320.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.04","rise":"-0.95%","time":"23:38","volumn":"4336.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.97","rise":"-1.04%","time":"23:39","volumn":"4341.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.08","rise":"-0.90%","time":"23:40","volumn":"4348.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.11","rise":"-0.87%","time":"23:41","volumn":"4364.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.09","rise":"-0.89%","time":"23:42","volumn":"4379.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.12","rise":"-0.86%","time":"23:43","volumn":"4390.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.15","rise":"-0.82%","time":"23:44","volumn":"4425.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.15","rise":"-0.82%","time":"23:45","volumn":"4494.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.13","rise":"-0.85%","time":"23:46","volumn":"4506.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.08","rise":"-0.91%","time":"23:47","volumn":"4543.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.11","rise":"-0.86%","time":"23:48","volumn":"4555.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.17","rise":"-0.80%","time":"23:49","volumn":"4578.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.11","rise":"-0.87%","time":"23:50","volumn":"4589.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.08","rise":"-0.91%","time":"23:51","volumn":"4610.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.08","rise":"-0.90%","time":"23:52","volumn":"4613.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.12","rise":"-0.86%","time":"23:53","volumn":"4623.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.08","rise":"-0.91%","time":"23:54","volumn":"4630.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.14","rise":"-0.83%","time":"23:55","volumn":"4653.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.28","rise":"-0.67%","time":"23:56","volumn":"4720.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.29","rise":"-0.65%","time":"23:57","volumn":"4737.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.27","rise":"-0.68%","time":"23:58","volumn":"4757.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.31","rise":"-0.63%","time":"23:59","volumn":"4779.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.25","rise":"-0.71%","time":"00:00","volumn":"4811.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.22","rise":"-0.74%","time":"00:01","volumn":"4819.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.22","rise":"-0.74%","time":"00:02","volumn":"4832.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.16","rise":"-0.81%","time":"00:03","volumn":"4837.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.32","rise":"-0.62%","time":"00:04","volumn":"4860.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.33","rise":"-0.61%","time":"00:05","volumn":"4884.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.36","rise":"-0.57%","time":"00:06","volumn":"4916.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.41","rise":"-0.51%","time":"00:07","volumn":"4920.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.38","rise":"-0.54%","time":"00:08","volumn":"4924.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.41","rise":"-0.51%","time":"00:09","volumn":"4957.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.41","rise":"-0.51%","time":"00:10","volumn":"4967.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.44","rise":"-0.47%","time":"00:11","volumn":"4989.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.38","rise":"-0.54%","time":"00:12","volumn":"4997.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.38","rise":"-0.55%","time":"00:13","volumn":"5004.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.38","rise":"-0.55%","time":"00:14","volumn":"5010.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.39","rise":"-0.54%","time":"00:15","volumn":"5024.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.42","rise":"-0.50%","time":"00:16","volumn":"5036.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.39","rise":"-0.53%","time":"00:17","volumn":"5060.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.39","rise":"-0.53%","time":"00:18","volumn":"5068.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.41","rise":"-0.51%","time":"00:19","volumn":"5075.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.42","rise":"-0.50%","time":"00:20","volumn":"5079.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.48","rise":"-0.42%","time":"00:21","volumn":"5136.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.50","rise":"-0.40%","time":"00:22","volumn":"5152.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.52","rise":"-0.37%","time":"00:23","volumn":"5171.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.48","rise":"-0.42%","time":"00:24","volumn":"5265.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.48","rise":"-0.42%","time":"00:25","volumn":"5286.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.53","rise":"-0.37%","time":"00:26","volumn":"5291.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.52","rise":"-0.37%","time":"00:27","volumn":"5295.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.53","rise":"-0.37%","time":"00:28","volumn":"5298.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.48","rise":"-0.42%","time":"00:29","volumn":"5304.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.46","rise":"-0.45%","time":"00:30","volumn":"5312.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.51","rise":"-0.39%","time":"00:31","volumn":"5347.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.53","rise":"-0.36%","time":"00:32","volumn":"5352.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.58","rise":"-0.30%","time":"00:33","volumn":"5377.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.58","rise":"-0.30%","time":"00:34","volumn":"5399.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.53","rise":"-0.36%","time":"00:35","volumn":"5402.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.52","rise":"-0.37%","time":"00:36","volumn":"5411.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.64","rise":"-0.23%","time":"00:37","volumn":"5576.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.67","rise":"-0.19%","time":"00:38","volumn":"5613.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.64","rise":"-0.23%","time":"00:39","volumn":"5628.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.70","rise":"-0.15%","time":"00:40","volumn":"5638.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.70","rise":"-0.15%","time":"00:41","volumn":"5638.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.70","rise":"-0.15%","time":"00:42","volumn":"5638.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.74","rise":"-0.11%","time":"00:43","volumn":"5715.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.75","rise":"-0.10%","time":"00:44","volumn":"5719.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.73","rise":"-0.12%","time":"00:45","volumn":"5733.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.72","rise":"-0.14%","time":"00:46","volumn":"5739.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.73","rise":"-0.12%","time":"00:47","volumn":"5760.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.75","rise":"-0.10%","time":"00:48","volumn":"5775.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.76","rise":"-0.08%","time":"00:49","volumn":"5822.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.76","rise":"-0.08%","time":"00:50","volumn":"5824.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.85","rise":"0.02%","time":"00:51","volumn":"5890.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.86","rise":"0.04%","time":"00:52","volumn":"5950.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.91","rise":"0.10%","time":"00:53","volumn":"6000.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.89","rise":"0.08%","time":"00:54","volumn":"6030.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.85","rise":"0.02%","time":"00:55","volumn":"6055.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.84","rise":"0.01%","time":"00:56","volumn":"6061.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.80","rise":"-0.04%","time":"00:57","volumn":"6107.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.80","rise":"-0.04%","time":"00:58","volumn":"6114.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.75","rise":"-0.09%","time":"00:59","volumn":"6137.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.69","rise":"-0.17%","time":"01:00","volumn":"6164.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.69","rise":"-0.17%","time":"01:01","volumn":"6173.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.64","rise":"-0.23%","time":"01:02","volumn":"6222.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.63","rise":"-0.24%","time":"01:03","volumn":"6246.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.68","rise":"-0.18%","time":"01:04","volumn":"6263.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.66","rise":"-0.21%","time":"01:05","volumn":"6283.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.66","rise":"-0.21%","time":"01:06","volumn":"6291.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.60","rise":"-0.28%","time":"01:07","volumn":"6321.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.64","rise":"-0.22%","time":"01:08","volumn":"6340.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.61","rise":"-0.27%","time":"01:09","volumn":"6353.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.59","rise":"-0.29%","time":"01:10","volumn":"6368.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.59","rise":"-0.29%","time":"01:11","volumn":"6396.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.59","rise":"-0.28%","time":"01:12","volumn":"6405.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.64","rise":"-0.23%","time":"01:13","volumn":"6439.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.62","rise":"-0.25%","time":"01:14","volumn":"6455.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.75","rise":"-0.10%","time":"01:15","volumn":"6488.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.66","rise":"-0.21%","time":"01:16","volumn":"6554.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.62","rise":"-0.25%","time":"01:17","volumn":"6566.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.60","rise":"-0.28%","time":"01:18","volumn":"6602.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.68","rise":"-0.18%","time":"01:19","volumn":"6623.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.70","rise":"-0.15%","time":"01:20","volumn":"6653.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.61","rise":"-0.27%","time":"01:21","volumn":"6705.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.55","rise":"-0.34%","time":"01:22","volumn":"6720.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.43","rise":"-0.48%","time":"01:23","volumn":"6741.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.25","rise":"-0.70%","time":"01:24","volumn":"6750.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.19","rise":"-0.77%","time":"01:25","volumn":"6804.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.38","rise":"-0.54%","time":"01:26","volumn":"6832.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.34","rise":"-0.59%","time":"01:27","volumn":"6840.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.34","rise":"-0.59%","time":"01:28","volumn":"6841.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.33","rise":"-0.60%","time":"01:29","volumn":"6849.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.36","rise":"-0.57%","time":"01:30","volumn":"6851.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.33","rise":"-0.60%","time":"01:31","volumn":"6865.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.34","rise":"-0.59%","time":"01:32","volumn":"6870.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.36","rise":"-0.57%","time":"01:33","volumn":"6900.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.31","rise":"-0.63%","time":"01:34","volumn":"6916.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.36","rise":"-0.56%","time":"01:35","volumn":"6928.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.48","rise":"-0.42%","time":"01:36","volumn":"6957.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.49","rise":"-0.41%","time":"01:37","volumn":"6972.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.48","rise":"-0.42%","time":"01:38","volumn":"6982.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.45","rise":"-0.46%","time":"01:39","volumn":"7010.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.44","rise":"-0.46%","time":"01:40","volumn":"7015.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.47","rise":"-0.44%","time":"01:41","volumn":"7020.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.47","rise":"-0.44%","time":"01:42","volumn":"7024.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.47","rise":"-0.44%","time":"01:43","volumn":"7028.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.47","rise":"-0.44%","time":"01:44","volumn":"7035.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.44","rise":"-0.48%","time":"01:45","volumn":"7054.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.40","rise":"-0.52%","time":"01:46","volumn":"7072.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.38","rise":"-0.54%","time":"01:47","volumn":"7084.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.42","rise":"-0.49%","time":"01:48","volumn":"7109.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.42","rise":"-0.49%","time":"01:49","volumn":"7111.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.40","rise":"-0.52%","time":"01:50","volumn":"7116.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.42","rise":"-0.50%","time":"01:51","volumn":"7121.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.42","rise":"-0.50%","time":"01:52","volumn":"7121.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.42","rise":"-0.50%","time":"01:53","volumn":"7128.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.34","rise":"-0.59%","time":"01:54","volumn":"7138.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.39","rise":"-0.53%","time":"01:55","volumn":"7152.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.39","rise":"-0.54%","time":"01:56","volumn":"7161.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.30","rise":"-0.64%","time":"01:57","volumn":"7170.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.33","rise":"-0.60%","time":"01:58","volumn":"7175.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.38","rise":"-0.55%","time":"01:59","volumn":"7183.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.41","rise":"-0.51%","time":"02:00","volumn":"7195.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.46","rise":"-0.45%","time":"02:01","volumn":"7217.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.45","rise":"-0.46%","time":"02:02","volumn":"7256.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.43","rise":"-0.48%","time":"02:03","volumn":"7263.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.30","rise":"-0.64%","time":"02:04","volumn":"7293.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.30","rise":"-0.64%","time":"02:05","volumn":"7301.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.26","rise":"-0.69%","time":"02:06","volumn":"7312.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.31","rise":"-0.63%","time":"02:07","volumn":"7327.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.34","rise":"-0.59%","time":"02:08","volumn":"7347.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.34","rise":"-0.59%","time":"02:09","volumn":"7349.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.36","rise":"-0.57%","time":"02:10","volumn":"7381.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.36","rise":"-0.56%","time":"02:11","volumn":"7391.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.42","rise":"-0.49%","time":"02:12","volumn":"7413.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.50","rise":"-0.40%","time":"02:13","volumn":"7432.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.52","rise":"-0.37%","time":"02:14","volumn":"7452.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.52","rise":"-0.37%","time":"02:15","volumn":"7459.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.52","rise":"-0.37%","time":"02:16","volumn":"7466.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.54","rise":"-0.35%","time":"02:17","volumn":"7477.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.57","rise":"-0.31%","time":"02:18","volumn":"7492.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.58","rise":"-0.30%","time":"02:19","volumn":"7504.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.61","rise":"-0.27%","time":"02:20","volumn":"7513.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.61","rise":"-0.26%","time":"02:21","volumn":"7530.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.64","rise":"-0.24%","time":"02:22","volumn":"7539.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.64","rise":"-0.24%","time":"02:23","volumn":"7542.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.63","rise":"-0.24%","time":"02:24","volumn":"7566.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.62","rise":"-0.25%","time":"02:25","volumn":"7570.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.64","rise":"-0.23%","time":"02:26","volumn":"7576.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.66","rise":"-0.21%","time":"02:27","volumn":"7606.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.67","rise":"-0.20%","time":"02:28","volumn":"7630.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.64","rise":"-0.23%","time":"02:29","volumn":"7652.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.63","rise":"-0.24%","time":"02:30","volumn":"7688.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.56","rise":"-0.32%","time":"02:31","volumn":"7707.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.58","rise":"-0.30%","time":"02:32","volumn":"7720.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.54","rise":"-0.35%","time":"02:33","volumn":"7743.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.50","rise":"-0.40%","time":"02:34","volumn":"7756.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.41","rise":"-0.51%","time":"02:35","volumn":"7793.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.38","rise":"-0.54%","time":"02:36","volumn":"7809.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.41","rise":"-0.51%","time":"02:37","volumn":"7816.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.40","rise":"-0.52%","time":"02:38","volumn":"7822.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.42","rise":"-0.49%","time":"02:39","volumn":"7842.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.44","rise":"-0.48%","time":"02:40","volumn":"7875.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.39","rise":"-0.53%","time":"02:41","volumn":"7889.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.39","rise":"-0.53%","time":"02:42","volumn":"7906.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.42","rise":"-0.50%","time":"02:43","volumn":"7914.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.42","rise":"-0.50%","time":"02:44","volumn":"7920.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.47","rise":"-0.43%","time":"02:45","volumn":"7946.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.42","rise":"-0.49%","time":"02:46","volumn":"7954.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.47","rise":"-0.43%","time":"02:47","volumn":"7971.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.44","rise":"-0.47%","time":"02:48","volumn":"7997.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.42","rise":"-0.50%","time":"02:49","volumn":"8011.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.45","rise":"-0.46%","time":"02:50","volumn":"8015.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.35","rise":"-0.58%","time":"02:51","volumn":"8042.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.41","rise":"-0.51%","time":"02:52","volumn":"8067.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.44","rise":"-0.46%","time":"02:53","volumn":"8082.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.47","rise":"-0.43%","time":"02:54","volumn":"8100.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.49","rise":"-0.41%","time":"02:55","volumn":"8108.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.46","rise":"-0.45%","time":"02:56","volumn":"8115.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.58","rise":"-0.30%","time":"02:57","volumn":"8137.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.57","rise":"-0.31%","time":"02:58","volumn":"8141.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.61","rise":"-0.27%","time":"02:59","volumn":"8166.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.58","rise":"-0.30%","time":"03:00","volumn":"8180.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.53","rise":"-0.36%","time":"03:01","volumn":"8188.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.55","rise":"-0.34%","time":"03:02","volumn":"8197.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.61","rise":"-0.27%","time":"03:03","volumn":"8217.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.62","rise":"-0.25%","time":"03:04","volumn":"8233.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.64","rise":"-0.22%","time":"03:05","volumn":"8250.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.63","rise":"-0.24%","time":"03:06","volumn":"8259.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.66","rise":"-0.21%","time":"03:07","volumn":"8273.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.62","rise":"-0.25%","time":"03:08","volumn":"8310.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.67","rise":"-0.19%","time":"03:09","volumn":"8344.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.69","rise":"-0.17%","time":"03:10","volumn":"8354.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.74","rise":"-0.11%","time":"03:11","volumn":"8369.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.73","rise":"-0.12%","time":"03:12","volumn":"8377.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.75","rise":"-0.10%","time":"03:13","volumn":"8383.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.74","rise":"-0.11%","time":"03:14","volumn":"8417.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.81","rise":"-0.02%","time":"03:15","volumn":"8449.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.81","rise":"-0.02%","time":"03:16","volumn":"8468.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.83","rise":"0.00%","time":"03:17","volumn":"8490.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.94","rise":"0.13%","time":"03:18","volumn":"8518.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"83.08","rise":"0.30%","time":"03:19","volumn":"8548.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"83.05","rise":"0.27%","time":"03:20","volumn":"8576.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"83.09","rise":"0.31%","time":"03:21","volumn":"8611.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"83.08","rise":"0.30%","time":"03:22","volumn":"8676.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"83.03","rise":"0.24%","time":"03:23","volumn":"8706.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.96","rise":"0.16%","time":"03:24","volumn":"8735.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.99","rise":"0.19%","time":"03:25","volumn":"8752.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.98","rise":"0.18%","time":"03:26","volumn":"8775.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.94","rise":"0.13%","time":"03:27","volumn":"8793.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.89","rise":"0.07%","time":"03:28","volumn":"8872.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.83","rise":"0.00%","time":"03:29","volumn":"8957.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.80","rise":"-0.04%","time":"03:30","volumn":"9001.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.80","rise":"-0.04%","time":"03:31","volumn":"9052.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.61","rise":"-0.27%","time":"03:32","volumn":"9084.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.61","rise":"-0.27%","time":"03:33","volumn":"9144.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.66","rise":"-0.21%","time":"03:34","volumn":"9228.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.67","rise":"-0.19%","time":"03:35","volumn":"9259.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.77","rise":"-0.07%","time":"03:36","volumn":"9318.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.77","rise":"-0.07%","time":"03:37","volumn":"9413.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.87","rise":"0.05%","time":"03:38","volumn":"9443.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.98","rise":"0.19%","time":"03:39","volumn":"9492.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.98","rise":"0.18%","time":"03:40","volumn":"9542.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.98","rise":"0.18%","time":"03:41","volumn":"9575.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.93","rise":"0.12%","time":"03:42","volumn":"9611.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"83.06","rise":"0.28%","time":"03:43","volumn":"9704.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.98","rise":"0.19%","time":"03:44","volumn":"9851.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.86","rise":"0.04%","time":"03:45","volumn":"9980.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.84","rise":"0.01%","time":"03:46","volumn":"1.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.61","rise":"-0.27%","time":"03:47","volumn":"1.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.52","rise":"-0.37%","time":"03:48","volumn":"1.02\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.48","rise":"-0.42%","time":"03:49","volumn":"1.04\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.31","rise":"-0.63%","time":"03:50","volumn":"1.06\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.55","rise":"-0.34%","time":"03:51","volumn":"1.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.64","rise":"-0.23%","time":"03:52","volumn":"1.10\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.56","rise":"-0.33%","time":"03:53","volumn":"1.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.53","rise":"-0.36%","time":"03:54","volumn":"1.14\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.50","rise":"-0.40%","time":"03:55","volumn":"1.16\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.35","rise":"-0.58%","time":"03:56","volumn":"1.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.32","rise":"-0.62%","time":"03:57","volumn":"1.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.47","rise":"-0.43%","time":"03:58","volumn":"1.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.35","rise":"-0.58%","time":"03:59","volumn":"1.31\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"82.40","rise":"-0.52%","time":"04:00","volumn":"1.38\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Cloudflare[NET]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NET.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NET.html?from=360search","volume":"138.43\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/06","2024\/09\/19"]},"cy":{"o":["107.92","94.68","81.44","68.19","54.95"]},"cyrate":{"o":["72.53%","51.36%","30.19%","9.02%","-12.15%"]},"p":[{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"62.55","rise":"0","time":"10\/06","volumn":"4.70\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"63.69","rise":"1.82%","time":"10\/09","volumn":"3.57\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"65.56","rise":"4.81%","time":"10\/10","volumn":"3.76\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"65.29","rise":"4.38%","time":"10\/11","volumn":"2.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"62.62","rise":"0.11%","time":"10\/12","volumn":"3.07\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"61.16","rise":"-2.22%","time":"10\/13","volumn":"2.54\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"63.51","rise":"1.53%","time":"10\/16","volumn":"3.37\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"64.63","rise":"3.33%","time":"10\/17","volumn":"3.66\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"62.43","rise":"-0.19%","time":"10\/18","volumn":"2.29\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"62.79","rise":"0.38%","time":"10\/19","volumn":"2.28\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"59.38","rise":"-5.07%","time":"10\/20","volumn":"4.14\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"58.70","rise":"-6.16%","time":"10\/23","volumn":"3.75\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"59.63","rise":"-4.67%","time":"10\/24","volumn":"3.17\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"56.49","rise":"-9.69%","time":"10\/25","volumn":"3.69\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"55.53","rise":"-11.22%","time":"10\/26","volumn":"3.19\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"55.35","rise":"-11.51%","time":"10\/27","volumn":"2.81\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"55.88","rise":"-10.66%","time":"10\/30","volumn":"2.43\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"56.69","rise":"-9.37%","time":"10\/31","volumn":"2.37\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"54.95","rise":"-12.15%","time":"11\/01","volumn":"3.91\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"56.58","rise":"-9.54%","time":"11\/02","volumn":"9.72\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"64.42","rise":"2.99%","time":"11\/03","volumn":"12.90\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"63.11","rise":"0.90%","time":"11\/06","volumn":"5.75\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"66.00","rise":"5.52%","time":"11\/07","volumn":"6.15\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"64.58","rise":"3.25%","time":"11\/08","volumn":"2.70\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"62.18","rise":"-0.59%","time":"11\/09","volumn":"3.94\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"63.08","rise":"0.85%","time":"11\/10","volumn":"3.08\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"63.89","rise":"2.14%","time":"11\/13","volumn":"3.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"70.61","rise":"12.89%","time":"11\/14","volumn":"8.22\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"70.81","rise":"13.21%","time":"11\/15","volumn":"4.56\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"70.70","rise":"13.03%","time":"11\/16","volumn":"3.36\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"72.69","rise":"16.21%","time":"11\/17","volumn":"3.26\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"72.81","rise":"16.40%","time":"11\/20","volumn":"2.65\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"73.85","rise":"18.07%","time":"11\/21","volumn":"3.77\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"73.68","rise":"17.79%","time":"11\/22","volumn":"2.12\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"73.37","rise":"17.30%","time":"11\/24","volumn":"7857.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"73.95","rise":"18.23%","time":"11\/27","volumn":"3.57\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"74.54","rise":"19.17%","time":"11\/28","volumn":"3.04\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"78.31","rise":"25.20%","time":"11\/29","volumn":"5.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"77.15","rise":"23.34%","time":"11\/30","volumn":"4.76\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"78.78","rise":"25.95%","time":"12\/01","volumn":"3.58\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"79.82","rise":"27.61%","time":"12\/04","volumn":"4.00\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"77.95","rise":"24.62%","time":"12\/05","volumn":"3.33\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"76.66","rise":"22.56%","time":"12\/06","volumn":"2.81\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"76.80","rise":"22.78%","time":"12\/07","volumn":"2.68\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"77.52","rise":"23.93%","time":"12\/08","volumn":"2.60\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"77.82","rise":"24.41%","time":"12\/11","volumn":"1.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"78.19","rise":"25.00%","time":"12\/12","volumn":"1.82\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"80.38","rise":"28.51%","time":"12\/13","volumn":"4.57\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"84.66","rise":"35.35%","time":"12\/14","volumn":"6.58\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"85.05","rise":"35.97%","time":"12\/15","volumn":"5.47\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"84.70","rise":"35.41%","time":"12\/18","volumn":"2.31\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"85.51","rise":"36.71%","time":"12\/19","volumn":"2.33\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"82.83","rise":"32.42%","time":"12\/20","volumn":"2.71\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"84.85","rise":"35.65%","time":"12\/21","volumn":"2.28\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"84.32","rise":"34.80%","time":"12\/22","volumn":"1.53\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"85.76","rise":"37.11%","time":"12\/26","volumn":"1.55\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"85.55","rise":"36.77%","time":"12\/27","volumn":"1.76\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"84.68","rise":"35.38%","time":"12\/28","volumn":"1.64\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"83.26","rise":"33.11%","time":"12\/29","volumn":"1.97\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"79.35","rise":"26.86%","time":"01\/02","volumn":"3.68\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"76.39","rise":"22.13%","time":"01\/03","volumn":"3.12\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"76.83","rise":"22.83%","time":"01\/04","volumn":"2.53\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"76.28","rise":"21.95%","time":"01\/05","volumn":"2.35\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"79.64","rise":"27.32%","time":"01\/08","volumn":"2.77\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"81.63","rise":"30.50%","time":"01\/09","volumn":"2.69\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"80.97","rise":"29.45%","time":"01\/10","volumn":"4.14\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"80.82","rise":"29.21%","time":"01\/11","volumn":"3.25\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"79.37","rise":"26.89%","time":"01\/12","volumn":"1.74\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"78.45","rise":"25.42%","time":"01\/16","volumn":"2.79\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"77.07","rise":"23.21%","time":"01\/17","volumn":"3.57\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"77.96","rise":"24.64%","time":"01\/18","volumn":"2.48\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"81.35","rise":"30.06%","time":"01\/19","volumn":"3.24\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"84.68","rise":"35.38%","time":"01\/22","volumn":"4.44\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"83.93","rise":"34.18%","time":"01\/23","volumn":"2.18\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"82.33","rise":"31.62%","time":"01\/24","volumn":"2.45\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"81.86","rise":"30.87%","time":"01\/25","volumn":"2.04\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"80.18","rise":"28.19%","time":"01\/26","volumn":"2.29\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"84.30","rise":"34.77%","time":"01\/29","volumn":"2.78\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"82.96","rise":"32.63%","time":"01\/30","volumn":"2.39\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"79.05","rise":"26.38%","time":"01\/31","volumn":"3.90\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"79.59","rise":"27.24%","time":"02\/01","volumn":"2.83\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"82.65","rise":"32.13%","time":"02\/02","volumn":"4.11\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"80.82","rise":"29.21%","time":"02\/05","volumn":"2.97\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"81.59","rise":"30.44%","time":"02\/06","volumn":"3.05\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"83.35","rise":"33.25%","time":"02\/07","volumn":"4.50\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"90.31","rise":"44.38%","time":"02\/08","volumn":"17.52\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"107.92","rise":"72.53%","time":"02\/09","volumn":"33.12\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"105.62","rise":"68.86%","time":"02\/12","volumn":"10.88\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"99.88","rise":"59.68%","time":"02\/13","volumn":"6.88\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"104.37","rise":"66.86%","time":"02\/14","volumn":"4.78\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"101.22","rise":"61.82%","time":"02\/15","volumn":"4.76\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"98.52","rise":"57.51%","time":"02\/16","volumn":"4.56\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"97.99","rise":"56.66%","time":"02\/20","volumn":"4.31\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"95.09","rise":"52.02%","time":"02\/21","volumn":"3.91\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"99.47","rise":"59.02%","time":"02\/22","volumn":"4.06\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"98.45","rise":"57.39%","time":"02\/23","volumn":"2.94\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"99.08","rise":"58.40%","time":"02\/26","volumn":"2.85\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"98.25","rise":"57.07%","time":"02\/27","volumn":"3.36\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"97.48","rise":"55.84%","time":"02\/28","volumn":"2.52\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"98.54","rise":"57.54%","time":"02\/29","volumn":"5.10\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"99.92","rise":"59.74%","time":"03\/01","volumn":"3.82\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"100.88","rise":"61.28%","time":"03\/04","volumn":"4.14\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"95.97","rise":"53.43%","time":"03\/05","volumn":"4.95\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"97.49","rise":"55.86%","time":"03\/06","volumn":"2.63\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"100.75","rise":"61.07%","time":"03\/07","volumn":"3.94\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"97.99","rise":"56.66%","time":"03\/08","volumn":"4.66\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"97.06","rise":"55.17%","time":"03\/11","volumn":"2.62\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"96.75","rise":"54.68%","time":"03\/12","volumn":"2.86\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"95.90","rise":"53.32%","time":"03\/13","volumn":"2.28\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"94.21","rise":"50.62%","time":"03\/14","volumn":"3.09\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"91.60","rise":"46.44%","time":"03\/15","volumn":"4.05\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"94.64","rise":"51.30%","time":"03\/18","volumn":"3.50\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"95.17","rise":"52.15%","time":"03\/19","volumn":"2.23\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"97.98","rise":"56.64%","time":"03\/20","volumn":"2.64\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"96.41","rise":"54.13%","time":"03\/21","volumn":"3.03\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"96.57","rise":"54.39%","time":"03\/22","volumn":"1.55\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"96.08","rise":"53.61%","time":"03\/25","volumn":"1.37\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"99.07","rise":"58.39%","time":"03\/26","volumn":"3.69\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"96.55","rise":"54.36%","time":"03\/27","volumn":"2.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"96.83","rise":"54.80%","time":"03\/28","volumn":"1.70\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"95.66","rise":"52.93%","time":"04\/01","volumn":"1.95\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"94.97","rise":"51.83%","time":"04\/02","volumn":"2.71\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"94.67","rise":"51.35%","time":"04\/03","volumn":"1.96\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"93.25","rise":"49.08%","time":"04\/04","volumn":"2.64\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"96.16","rise":"53.73%","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"95.33","rise":"52.41%","time":"04\/08","volumn":"1.75\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"97.00","rise":"55.08%","time":"04\/09","volumn":"2.06\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"94.83","rise":"51.61%","time":"04\/10","volumn":"2.44\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"96.08","rise":"53.61%","time":"04\/11","volumn":"1.66\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"93.76","rise":"49.90%","time":"04\/12","volumn":"2.50\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"90.34","rise":"44.43%","time":"04\/15","volumn":"2.83\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"91.04","rise":"45.55%","time":"04\/16","volumn":"3.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.00","rise":"40.69%","time":"04\/17","volumn":"2.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"86.71","rise":"38.63%","time":"04\/18","volumn":"2.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"84.10","rise":"34.45%","time":"04\/19","volumn":"4.16\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"84.69","rise":"35.40%","time":"04\/22","volumn":"2.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"87.88","rise":"40.50%","time":"04\/23","volumn":"2.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"87.68","rise":"40.18%","time":"04\/24","volumn":"2.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"86.76","rise":"38.71%","time":"04\/25","volumn":"1.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"88.01","rise":"40.70%","time":"04\/26","volumn":"1.76\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"89.65","rise":"43.33%","time":"04\/29","volumn":"3.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"87.40","rise":"39.73%","time":"04\/30","volumn":"4.18\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"88.04","rise":"40.75%","time":"05\/01","volumn":"2.81\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"88.97","rise":"42.24%","time":"05\/02","volumn":"7.83\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"74.40","rise":"18.94%","time":"05\/03","volumn":"18.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"74.30","rise":"18.78%","time":"05\/06","volumn":"6.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"74.13","rise":"18.51%","time":"05\/07","volumn":"4.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"72.45","rise":"15.83%","time":"05\/08","volumn":"3.17\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"73.34","rise":"17.25%","time":"05\/09","volumn":"2.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.92","rise":"14.98%","time":"05\/10","volumn":"2.95\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"73.57","rise":"17.62%","time":"05\/13","volumn":"2.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"73.35","rise":"17.27%","time":"05\/14","volumn":"1.92\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"74.25","rise":"18.71%","time":"05\/15","volumn":"2.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.14","rise":"20.13%","time":"05\/16","volumn":"3.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.23","rise":"20.27%","time":"05\/17","volumn":"2.56\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"75.62","rise":"20.90%","time":"05\/20","volumn":"1.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.38","rise":"18.91%","time":"05\/21","volumn":"1.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.98","rise":"19.87%","time":"05\/22","volumn":"2.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"73.62","rise":"17.70%","time":"05\/23","volumn":"2.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.19","rise":"18.61%","time":"05\/24","volumn":"1.75\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"73.87","rise":"18.10%","time":"05\/28","volumn":"2.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"75.20","rise":"20.22%","time":"05\/29","volumn":"3.15\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"67.98","rise":"8.68%","time":"05\/30","volumn":"8.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"67.69","rise":"8.22%","time":"05\/31","volumn":"4.93\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"67.43","rise":"7.80%","time":"06\/03","volumn":"3.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"68.02","rise":"8.75%","time":"06\/04","volumn":"3.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.85","rise":"11.67%","time":"06\/05","volumn":"4.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"71.25","rise":"13.91%","time":"06\/06","volumn":"2.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.73","rise":"13.08%","time":"06\/07","volumn":"2.31\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"71.72","rise":"14.66%","time":"06\/10","volumn":"2.73\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"72.63","rise":"16.12%","time":"06\/11","volumn":"2.94\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"75.42","rise":"20.58%","time":"06\/12","volumn":"4.11\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"73.51","rise":"17.52%","time":"06\/13","volumn":"2.93\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"75.59","rise":"20.85%","time":"06\/14","volumn":"2.54\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"77.68","rise":"24.19%","time":"06\/17","volumn":"3.83\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"79.08","rise":"26.43%","time":"06\/18","volumn":"3.80\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"78.45","rise":"25.42%","time":"06\/20","volumn":"4.15\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"77.94","rise":"24.60%","time":"06\/21","volumn":"6.60\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"78.60","rise":"25.66%","time":"06\/24","volumn":"3.39\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"80.66","rise":"28.95%","time":"06\/25","volumn":"4.19\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.28","rise":"26.75%","time":"06\/26","volumn":"1.98\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"81.79","rise":"30.76%","time":"06\/27","volumn":"2.78\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.83","rise":"32.42%","time":"06\/28","volumn":"3.73\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"83.95","rise":"34.21%","time":"07\/01","volumn":"1.98\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"85.05","rise":"35.97%","time":"07\/02","volumn":"2.22\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"84.53","rise":"35.14%","time":"07\/03","volumn":"1.63\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"86.96","rise":"39.02%","time":"07\/05","volumn":"2.08\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"84.88","rise":"35.70%","time":"07\/08","volumn":"2.80\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"82.58","rise":"32.02%","time":"07\/09","volumn":"3.14\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"82.37","rise":"31.69%","time":"07\/10","volumn":"2.70\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"82.02","rise":"31.13%","time":"07\/11","volumn":"1.92\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"82.21","rise":"31.43%","time":"07\/12","volumn":"1.40\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"83.43","rise":"33.38%","time":"07\/15","volumn":"2.42\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"83.95","rise":"34.21%","time":"07\/16","volumn":"2.01\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"80.58","rise":"28.82%","time":"07\/17","volumn":"3.12\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"78.52","rise":"25.53%","time":"07\/18","volumn":"3.15\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"78.66","rise":"25.76%","time":"07\/19","volumn":"2.34\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"78.66","rise":"25.76%","time":"07\/22","volumn":"1.72\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"80.97","rise":"29.45%","time":"07\/23","volumn":"3.31\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"76.00","rise":"21.50%","time":"07\/24","volumn":"3.02\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"78.04","rise":"24.76%","time":"07\/25","volumn":"2.45\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"78.06","rise":"24.80%","time":"07\/26","volumn":"1.93\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"77.37","rise":"23.69%","time":"07\/29","volumn":"1.84\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"76.03","rise":"21.55%","time":"07\/30","volumn":"2.10\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"77.50","rise":"23.90%","time":"07\/31","volumn":"2.31\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"74.40","rise":"18.94%","time":"08\/01","volumn":"5.10\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"79.46","rise":"27.03%","time":"08\/02","volumn":"10.35\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"77.70","rise":"24.22%","time":"08\/05","volumn":"5.55\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"76.24","rise":"21.89%","time":"08\/06","volumn":"2.46\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"76.37","rise":"22.09%","time":"08\/07","volumn":"2.44\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"76.82","rise":"22.81%","time":"08\/08","volumn":"1.76\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"77.71","rise":"24.24%","time":"08\/09","volumn":"1.91\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"76.63","rise":"22.51%","time":"08\/12","volumn":"1.43\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"81.75","rise":"30.70%","time":"08\/13","volumn":"2.14\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"81.46","rise":"30.23%","time":"08\/14","volumn":"1.52\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"82.16","rise":"31.35%","time":"08\/15","volumn":"1.65\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"82.38","rise":"31.70%","time":"08\/16","volumn":"1.55\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"84.07","rise":"34.40%","time":"08\/19","volumn":"2.05\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"82.33","rise":"31.62%","time":"08\/20","volumn":"1.19\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"82.37","rise":"31.69%","time":"08\/21","volumn":"1.42\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"80.63","rise":"28.90%","time":"08\/22","volumn":"1.57\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"82.39","rise":"31.72%","time":"08\/23","volumn":"1.33\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"81.64","rise":"30.52%","time":"08\/26","volumn":"1.25\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"81.26","rise":"29.91%","time":"08\/27","volumn":"1.38\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"79.85","rise":"27.66%","time":"08\/28","volumn":"1.11\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"81.28","rise":"29.94%","time":"08\/29","volumn":"1.45\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"82.14","rise":"31.32%","time":"08\/30","volumn":"2.42\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"78.11","rise":"24.88%","time":"09\/03","volumn":"2.24\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"78.03","rise":"24.75%","time":"09\/04","volumn":"1.69\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.40","rise":"25.34%","time":"09\/05","volumn":"1.24\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"76.05","rise":"21.58%","time":"09\/06","volumn":"1.93\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"76.24","rise":"21.89%","time":"09\/09","volumn":"1.29\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"76.81","rise":"22.80%","time":"09\/10","volumn":"1.60\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"78.56","rise":"25.60%","time":"09\/11","volumn":"2.34\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.86","rise":"26.08%","time":"09\/12","volumn":"1.36\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"78.59","rise":"25.64%","time":"09\/13","volumn":"1.34\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.93","rise":"27.79%","time":"09\/16","volumn":"1.70\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.11","rise":"26.47%","time":"09\/17","volumn":"2.12\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"78.09","rise":"24.84%","time":"09\/18","volumn":"1.58\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.83","rise":"32.42%","time":"09\/19","volumn":"3.41\u4e07"}],"points":"240"}}