{"amount":"10.30\u4ebf","changeAmount":"-1.39","close":"79.23","currentPrice":"77.85","currenttime":"2024-06-29 04:01:00","e":{"@attributes":{"datetime":"2024-06-29 04:01:00","e1":"77.85","e2":"-1.39","e3":"(-1.75%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/25","06\/26","06\/27","06\/28","06\/29"]},"cy":{"o":["80.56","79.87","79.17","78.47","77.78"]},"cyrate":{"o":["0.88%","0.01%","-0.86%","-1.73%","-2.60%"]},"p":[{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.86","rise":"0","time":"02:35","volumn":"422.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.89","rise":"0.04%","time":"02:40","volumn":"345.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.93","rise":"0.09%","time":"02:45","volumn":"375.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.95","rise":"0.12%","time":"02:50","volumn":"468.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"80.01","rise":"0.19%","time":"02:55","volumn":"1066.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.97","rise":"0.13%","time":"03:00","volumn":"372.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.92","rise":"0.07%","time":"03:05","volumn":"453.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.89","rise":"0.03%","time":"03:10","volumn":"496.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.78","rise":"-0.11%","time":"03:15","volumn":"537.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.73","rise":"-0.16%","time":"03:20","volumn":"533.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.73","rise":"-0.16%","time":"03:25","volumn":"689.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.75","rise":"-0.14%","time":"03:30","volumn":"671.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.83","rise":"-0.04%","time":"03:35","volumn":"763.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.89","rise":"0.04%","time":"03:40","volumn":"858.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.83","rise":"-0.03%","time":"03:45","volumn":"749.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.83","rise":"-0.03%","time":"03:50","volumn":"1074.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.90","rise":"0.05%","time":"03:55","volumn":"1721.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.73","rise":"-0.16%","time":"04:00","volumn":"2.47\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"80.56","rise":"0.88%","time":"21:35","volumn":"4130.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"80.21","rise":"0.44%","time":"21:40","volumn":"1303.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"80.10","rise":"0.30%","time":"21:45","volumn":"710.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.89","rise":"0.04%","time":"21:50","volumn":"398.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.68","rise":"-0.23%","time":"21:55","volumn":"461.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.72","rise":"-0.18%","time":"22:00","volumn":"667.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.74","rise":"-0.15%","time":"22:05","volumn":"586.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.67","rise":"-0.24%","time":"22:10","volumn":"336.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.79","rise":"-0.08%","time":"22:15","volumn":"384.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.81","rise":"-0.07%","time":"22:20","volumn":"327.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.74","rise":"-0.15%","time":"22:25","volumn":"459.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.50","rise":"-0.45%","time":"22:30","volumn":"1086.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.49","rise":"-0.46%","time":"22:35","volumn":"818.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.50","rise":"-0.45%","time":"22:40","volumn":"1418.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.50","rise":"-0.45%","time":"22:45","volumn":"509.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.47","rise":"-0.49%","time":"22:50","volumn":"944.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.49","rise":"-0.46%","time":"22:55","volumn":"671.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.44","rise":"-0.53%","time":"23:00","volumn":"1494.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.38","rise":"-0.60%","time":"23:05","volumn":"506.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.31","rise":"-0.69%","time":"23:10","volumn":"590.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.25","rise":"-0.76%","time":"23:15","volumn":"467.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.30","rise":"-0.70%","time":"23:20","volumn":"665.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.29","rise":"-0.71%","time":"23:25","volumn":"671.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.29","rise":"-0.71%","time":"23:30","volumn":"467.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.24","rise":"-0.78%","time":"23:35","volumn":"480.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.20","rise":"-0.83%","time":"23:40","volumn":"653.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.31","rise":"-0.69%","time":"23:45","volumn":"462.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.37","rise":"-0.61%","time":"23:50","volumn":"652.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.37","rise":"-0.61%","time":"23:55","volumn":"448.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.33","rise":"-0.66%","time":"00:00","volumn":"367.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.30","rise":"-0.70%","time":"00:05","volumn":"474.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.22","rise":"-0.80%","time":"00:10","volumn":"453.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.25","rise":"-0.76%","time":"00:15","volumn":"300.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.18","rise":"-0.85%","time":"00:20","volumn":"1047.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.16","rise":"-0.88%","time":"00:25","volumn":"462.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.14","rise":"-0.90%","time":"00:30","volumn":"369.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.08","rise":"-0.97%","time":"00:35","volumn":"730.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.16","rise":"-0.88%","time":"00:40","volumn":"385.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.13","rise":"-0.91%","time":"00:45","volumn":"393.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.11","rise":"-0.94%","time":"00:50","volumn":"588.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.10","rise":"-0.95%","time":"00:55","volumn":"376.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.17","rise":"-0.86%","time":"01:00","volumn":"309.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.18","rise":"-0.85%","time":"01:05","volumn":"515.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.16","rise":"-0.88%","time":"01:10","volumn":"384.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.08","rise":"-0.98%","time":"01:15","volumn":"536.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.95","rise":"-1.14%","time":"01:20","volumn":"1213.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.92","rise":"-1.18%","time":"01:25","volumn":"353.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.96","rise":"-1.13%","time":"01:30","volumn":"534.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.00","rise":"-1.07%","time":"01:35","volumn":"420.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.00","rise":"-1.08%","time":"01:40","volumn":"752.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.98","rise":"-1.10%","time":"01:45","volumn":"390.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.00","rise":"-1.07%","time":"01:50","volumn":"335.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.95","rise":"-1.14%","time":"01:55","volumn":"313.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.91","rise":"-1.19%","time":"02:00","volumn":"469.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.94","rise":"-1.15%","time":"02:05","volumn":"413.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.94","rise":"-1.15%","time":"02:10","volumn":"591.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.09","rise":"-0.96%","time":"02:15","volumn":"434.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.19","rise":"-0.84%","time":"02:20","volumn":"488.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.22","rise":"-0.81%","time":"02:25","volumn":"651.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.19","rise":"-0.84%","time":"02:30","volumn":"1379.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.14","rise":"-0.90%","time":"02:35","volumn":"360.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.17","rise":"-0.86%","time":"02:40","volumn":"262.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.16","rise":"-0.88%","time":"02:45","volumn":"567.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.12","rise":"-0.93%","time":"02:50","volumn":"719.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.08","rise":"-0.97%","time":"02:55","volumn":"268.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.11","rise":"-0.95%","time":"03:00","volumn":"554.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.12","rise":"-0.92%","time":"03:05","volumn":"495.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.09","rise":"-0.96%","time":"03:10","volumn":"614.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.05","rise":"-1.01%","time":"03:15","volumn":"371.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.06","rise":"-1.01%","time":"03:20","volumn":"657.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.95","rise":"-1.13%","time":"03:25","volumn":"669.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.97","rise":"-1.11%","time":"03:30","volumn":"1162.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.93","rise":"-1.17%","time":"03:35","volumn":"998.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.98","rise":"-1.10%","time":"03:40","volumn":"2403.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.04","rise":"-1.03%","time":"03:45","volumn":"640.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.99","rise":"-1.09%","time":"03:50","volumn":"888.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.06","rise":"-1.01%","time":"03:55","volumn":"2788.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.28","rise":"-0.73%","time":"04:00","volumn":"10.81\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.12","rise":"-0.93%","time":"21:35","volumn":"1.40\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.80","rise":"-1.33%","time":"21:40","volumn":"902.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.88","rise":"-1.23%","time":"21:45","volumn":"748.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.66","rise":"-1.50%","time":"21:50","volumn":"891.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.47","rise":"-1.74%","time":"21:55","volumn":"986.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.47","rise":"-1.75%","time":"22:00","volumn":"657.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.65","rise":"-1.51%","time":"22:05","volumn":"949.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.62","rise":"-1.55%","time":"22:10","volumn":"835.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.56","rise":"-1.63%","time":"22:15","volumn":"336.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.64","rise":"-1.53%","time":"22:20","volumn":"664.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.75","rise":"-1.39%","time":"22:25","volumn":"507.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.67","rise":"-1.49%","time":"22:30","volumn":"532.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.47","rise":"-1.75%","time":"22:35","volumn":"1544.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.52","rise":"-1.68%","time":"22:40","volumn":"621.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.47","rise":"-1.74%","time":"22:45","volumn":"793.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.65","rise":"-1.52%","time":"22:50","volumn":"930.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.80","rise":"-1.33%","time":"22:55","volumn":"579.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.76","rise":"-1.38%","time":"23:00","volumn":"645.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.91","rise":"-1.19%","time":"23:05","volumn":"712.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.84","rise":"-1.28%","time":"23:10","volumn":"486.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.82","rise":"-1.30%","time":"23:15","volumn":"458.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.82","rise":"-1.30%","time":"23:20","volumn":"502.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.89","rise":"-1.21%","time":"23:25","volumn":"876.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.91","rise":"-1.19%","time":"23:30","volumn":"423.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"78.95","rise":"-1.14%","time":"23:35","volumn":"472.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.04","rise":"-1.02%","time":"23:40","volumn":"500.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.08","rise":"-0.98%","time":"23:45","volumn":"651.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.11","rise":"-0.94%","time":"23:50","volumn":"668.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.17","rise":"-0.86%","time":"23:55","volumn":"645.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.09","rise":"-0.96%","time":"00:00","volumn":"492.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.15","rise":"-0.89%","time":"00:05","volumn":"431.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.14","rise":"-0.90%","time":"00:10","volumn":"469.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.14","rise":"-0.90%","time":"00:15","volumn":"418.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.04","rise":"-1.03%","time":"00:20","volumn":"850.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.87","rise":"-1.24%","time":"00:25","volumn":"460.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.91","rise":"-1.19%","time":"00:30","volumn":"497.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.92","rise":"-1.18%","time":"00:35","volumn":"379.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.91","rise":"-1.19%","time":"00:40","volumn":"271.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.95","rise":"-1.14%","time":"00:45","volumn":"416.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.02","rise":"-1.05%","time":"00:50","volumn":"459.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.03","rise":"-1.04%","time":"00:55","volumn":"338.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.97","rise":"-1.11%","time":"01:00","volumn":"337.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.96","rise":"-1.13%","time":"01:05","volumn":"883.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.83","rise":"-1.29%","time":"01:10","volumn":"410.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.92","rise":"-1.18%","time":"01:15","volumn":"329.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.85","rise":"-1.26%","time":"01:20","volumn":"813.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.80","rise":"-1.33%","time":"01:25","volumn":"937.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.88","rise":"-1.23%","time":"01:30","volumn":"1101.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.88","rise":"-1.23%","time":"01:35","volumn":"739.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.84","rise":"-1.27%","time":"01:40","volumn":"355.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.89","rise":"-1.21%","time":"01:45","volumn":"271.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.83","rise":"-1.30%","time":"01:50","volumn":"386.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.86","rise":"-1.25%","time":"01:55","volumn":"416.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.87","rise":"-1.24%","time":"02:00","volumn":"572.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.83","rise":"-1.28%","time":"02:05","volumn":"412.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.88","rise":"-1.22%","time":"02:10","volumn":"444.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.88","rise":"-1.23%","time":"02:15","volumn":"625.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.86","rise":"-1.25%","time":"02:20","volumn":"382.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.85","rise":"-1.26%","time":"02:25","volumn":"1045.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.81","rise":"-1.31%","time":"02:30","volumn":"528.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.82","rise":"-1.30%","time":"02:35","volumn":"463.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.81","rise":"-1.31%","time":"02:40","volumn":"400.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.83","rise":"-1.29%","time":"02:45","volumn":"713.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.84","rise":"-1.28%","time":"02:50","volumn":"243.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.85","rise":"-1.26%","time":"02:55","volumn":"408.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.80","rise":"-1.33%","time":"03:00","volumn":"451.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.71","rise":"-1.44%","time":"03:05","volumn":"1010.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.70","rise":"-1.45%","time":"03:10","volumn":"496.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.68","rise":"-1.48%","time":"03:15","volumn":"493.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.65","rise":"-1.52%","time":"03:20","volumn":"757.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.61","rise":"-1.57%","time":"03:25","volumn":"758.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.71","rise":"-1.44%","time":"03:30","volumn":"1037.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.06","rise":"-1.00%","time":"03:35","volumn":"2227.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.16","rise":"-0.88%","time":"03:40","volumn":"2531.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.95","rise":"-1.13%","time":"03:45","volumn":"1108.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.93","rise":"-1.16%","time":"03:50","volumn":"1242.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.02","rise":"-1.06%","time":"03:55","volumn":"1918.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.15","rise":"-0.89%","time":"04:00","volumn":"4.08\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.00","rise":"-1.08%","time":"21:35","volumn":"3.26\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.03","rise":"-1.04%","time":"21:40","volumn":"997.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.92","rise":"-1.18%","time":"21:45","volumn":"514.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.88","rise":"-1.23%","time":"21:50","volumn":"720.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.92","rise":"-1.18%","time":"21:55","volumn":"992.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.79","rise":"-1.34%","time":"22:00","volumn":"481.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.95","rise":"-1.14%","time":"22:05","volumn":"1263.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"78.97","rise":"-1.11%","time":"22:10","volumn":"606.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.18","rise":"-0.85%","time":"22:15","volumn":"420.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.18","rise":"-0.85%","time":"22:20","volumn":"561.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.22","rise":"-0.81%","time":"22:25","volumn":"746.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.19","rise":"-0.85%","time":"22:30","volumn":"1409.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.13","rise":"-0.91%","time":"22:35","volumn":"505.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.16","rise":"-0.88%","time":"22:40","volumn":"521.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.03","rise":"-1.04%","time":"22:45","volumn":"548.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.03","rise":"-1.05%","time":"22:50","volumn":"1315.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.11","rise":"-0.94%","time":"22:55","volumn":"371.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.21","rise":"-0.81%","time":"23:00","volumn":"364.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.36","rise":"-0.63%","time":"23:05","volumn":"583.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.29","rise":"-0.72%","time":"23:10","volumn":"1468.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.33","rise":"-0.66%","time":"23:15","volumn":"362.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.28","rise":"-0.73%","time":"23:20","volumn":"662.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.16","rise":"-0.88%","time":"23:25","volumn":"514.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.18","rise":"-0.85%","time":"23:30","volumn":"376.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.09","rise":"-0.97%","time":"23:35","volumn":"341.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.02","rise":"-1.05%","time":"23:40","volumn":"874.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.11","rise":"-0.93%","time":"23:45","volumn":"333.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.07","rise":"-0.99%","time":"23:50","volumn":"517.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.04","rise":"-1.03%","time":"23:55","volumn":"587.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.17","rise":"-0.87%","time":"00:00","volumn":"1638.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.18","rise":"-0.85%","time":"00:05","volumn":"289.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.15","rise":"-0.89%","time":"00:10","volumn":"389.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.16","rise":"-0.88%","time":"00:15","volumn":"508.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.13","rise":"-0.91%","time":"00:20","volumn":"584.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.24","rise":"-0.78%","time":"00:25","volumn":"403.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.20","rise":"-0.83%","time":"00:30","volumn":"435.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.18","rise":"-0.85%","time":"00:35","volumn":"386.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.16","rise":"-0.88%","time":"00:40","volumn":"587.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.17","rise":"-0.86%","time":"00:45","volumn":"412.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.17","rise":"-0.86%","time":"00:50","volumn":"535.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.14","rise":"-0.90%","time":"00:55","volumn":"405.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.17","rise":"-0.87%","time":"01:00","volumn":"223.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.20","rise":"-0.82%","time":"01:05","volumn":"273.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.24","rise":"-0.78%","time":"01:10","volumn":"263.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.16","rise":"-0.88%","time":"01:15","volumn":"297.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.18","rise":"-0.85%","time":"01:20","volumn":"360.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.24","rise":"-0.78%","time":"01:25","volumn":"430.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.30","rise":"-0.70%","time":"01:30","volumn":"360.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.09","rise":"-0.96%","time":"01:35","volumn":"454.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.11","rise":"-0.94%","time":"01:40","volumn":"374.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.08","rise":"-0.98%","time":"01:45","volumn":"313.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.02","rise":"-1.06%","time":"01:50","volumn":"286.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.02","rise":"-1.06%","time":"01:55","volumn":"317.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.03","rise":"-1.03%","time":"02:00","volumn":"656.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.91","rise":"-1.20%","time":"02:05","volumn":"511.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.86","rise":"-1.26%","time":"02:10","volumn":"381.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.84","rise":"-1.28%","time":"02:15","volumn":"369.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.80","rise":"-1.33%","time":"02:20","volumn":"541.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.80","rise":"-1.33%","time":"02:25","volumn":"310.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.73","rise":"-1.41%","time":"02:30","volumn":"410.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.75","rise":"-1.38%","time":"02:35","volumn":"372.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.79","rise":"-1.34%","time":"02:40","volumn":"378.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.89","rise":"-1.21%","time":"02:45","volumn":"667.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.89","rise":"-1.21%","time":"02:50","volumn":"853.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.89","rise":"-1.21%","time":"02:55","volumn":"529.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.90","rise":"-1.20%","time":"03:00","volumn":"1166.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.88","rise":"-1.23%","time":"03:05","volumn":"703.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.82","rise":"-1.30%","time":"03:10","volumn":"535.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.83","rise":"-1.29%","time":"03:15","volumn":"633.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.81","rise":"-1.32%","time":"03:20","volumn":"663.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.78","rise":"-1.35%","time":"03:25","volumn":"657.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.91","rise":"-1.19%","time":"03:30","volumn":"789.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.84","rise":"-1.27%","time":"03:35","volumn":"1065.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.83","rise":"-1.29%","time":"03:40","volumn":"905.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.98","rise":"-1.10%","time":"03:45","volumn":"1178.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.04","rise":"-1.03%","time":"03:50","volumn":"1486.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.16","rise":"-0.88%","time":"03:55","volumn":"2305.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"79.23","rise":"-0.78%","time":"04:00","volumn":"2.27\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.77","rise":"-1.36%","time":"21:35","volumn":"3510.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.23","rise":"-2.04%","time":"21:40","volumn":"1548.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.06","rise":"-2.25%","time":"21:45","volumn":"2647.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.94","rise":"-2.40%","time":"21:50","volumn":"1755.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.81","rise":"-2.57%","time":"21:55","volumn":"2054.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.81","rise":"-2.57%","time":"22:00","volumn":"1800.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.79","rise":"-2.59%","time":"22:05","volumn":"1483.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.85","rise":"-2.52%","time":"22:10","volumn":"1867.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.78","rise":"-2.60%","time":"22:15","volumn":"1037.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.01","rise":"-2.32%","time":"22:20","volumn":"1510.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.92","rise":"-2.43%","time":"22:25","volumn":"1086.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.89","rise":"-2.47%","time":"22:30","volumn":"1280.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.06","rise":"-2.25%","time":"22:35","volumn":"2055.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.07","rise":"-2.24%","time":"22:40","volumn":"917.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.15","rise":"-2.14%","time":"22:45","volumn":"831.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.40","rise":"-1.82%","time":"22:50","volumn":"1364.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.47","rise":"-1.75%","time":"22:55","volumn":"886.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.47","rise":"-1.74%","time":"23:00","volumn":"1161.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.38","rise":"-1.85%","time":"23:05","volumn":"615.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.31","rise":"-1.94%","time":"23:10","volumn":"623.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.29","rise":"-1.97%","time":"23:15","volumn":"723.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.39","rise":"-1.85%","time":"23:20","volumn":"833.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.41","rise":"-1.81%","time":"23:25","volumn":"479.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.47","rise":"-1.75%","time":"23:30","volumn":"462.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.46","rise":"-1.75%","time":"23:35","volumn":"600.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.41","rise":"-1.82%","time":"23:40","volumn":"812.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.40","rise":"-1.83%","time":"23:45","volumn":"657.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.35","rise":"-1.89%","time":"23:50","volumn":"790.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.39","rise":"-1.84%","time":"23:55","volumn":"432.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.40","rise":"-1.83%","time":"00:00","volumn":"411.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.33","rise":"-1.92%","time":"00:05","volumn":"370.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.24","rise":"-2.03%","time":"00:10","volumn":"423.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-2.15%","time":"00:15","volumn":"522.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-2.15%","time":"00:20","volumn":"417.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.19","rise":"-2.09%","time":"00:25","volumn":"571.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.22","rise":"-2.06%","time":"00:30","volumn":"382.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.30","rise":"-1.95%","time":"00:35","volumn":"547.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.19","rise":"-2.09%","time":"00:40","volumn":"592.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.17","rise":"-2.12%","time":"00:45","volumn":"520.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.16","rise":"-2.13%","time":"00:50","volumn":"551.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-2.23%","time":"00:55","volumn":"495.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-2.22%","time":"01:00","volumn":"619.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.07","rise":"-2.24%","time":"01:05","volumn":"350.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-2.19%","time":"01:10","volumn":"504.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.13","rise":"-2.17%","time":"01:15","volumn":"464.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-2.16%","time":"01:20","volumn":"347.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.19","rise":"-2.09%","time":"01:25","volumn":"405.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.13","rise":"-2.17%","time":"01:30","volumn":"294.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-2.22%","time":"01:35","volumn":"573.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.13","rise":"-2.17%","time":"01:40","volumn":"618.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-2.22%","time":"01:45","volumn":"259.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.19","rise":"-2.10%","time":"01:50","volumn":"290.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.29","rise":"-1.96%","time":"01:55","volumn":"422.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.25","rise":"-2.02%","time":"02:00","volumn":"380.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.20","rise":"-2.08%","time":"02:05","volumn":"585.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.24","rise":"-2.03%","time":"02:10","volumn":"456.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.22","rise":"-2.05%","time":"02:15","volumn":"483.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.21","rise":"-2.07%","time":"02:20","volumn":"336.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-2.23%","time":"02:25","volumn":"586.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-2.23%","time":"02:30","volumn":"734.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-2.21%","time":"02:35","volumn":"735.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.16","rise":"-2.13%","time":"02:40","volumn":"610.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.12","rise":"-2.17%","time":"02:45","volumn":"509.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.13","rise":"-2.16%","time":"02:50","volumn":"370.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.28","rise":"-1.98%","time":"02:55","volumn":"456.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.22","rise":"-2.05%","time":"03:00","volumn":"396.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.15","rise":"-2.14%","time":"03:05","volumn":"512.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-2.19%","time":"03:10","volumn":"494.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.04","rise":"-2.28%","time":"03:15","volumn":"811.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-2.19%","time":"03:20","volumn":"515.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.10","rise":"-2.20%","time":"03:25","volumn":"488.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-2.19%","time":"03:30","volumn":"522.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-2.23%","time":"03:35","volumn":"1298.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-2.21%","time":"03:40","volumn":"839.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-2.19%","time":"03:45","volumn":"1106.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"77.91","rise":"-2.44%","time":"03:50","volumn":"1243.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"77.84","rise":"-2.53%","time":"03:55","volumn":"3427.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"77.85","rise":"-2.52%","time":"04:00","volumn":"6.74\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"391.13","ratio":"-0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"544.22","ratio":"-0.39%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"479.11","ratio":"-0.52%"}],"marketCapitalization":"881.81\u4ebf","maxPrice":"78.88","minPrice":"77.61","monthlyTendency":{"cx":{"o":["2024\/05\/31","2024\/06\/28"]},"cy":{"o":["82.79","81.56","80.32","79.08","77.85"]},"cyrate":{"o":["3.20%","1.66%","0.12%","-1.41%","-2.95%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.22","rise":"0","time":"05\/31","volumn":"12.67\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"82.08","rise":"2.32%","time":"06\/03","volumn":"12.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"82.79","rise":"3.20%","time":"06\/04","volumn":"12.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"81.16","rise":"1.17%","time":"06\/05","volumn":"11.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"81.47","rise":"1.56%","time":"06\/06","volumn":"9.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"81.43","rise":"1.51%","time":"06\/07","volumn":"10.85\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.60","rise":"1.72%","time":"06\/10","volumn":"8.70\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"79.89","rise":"-0.41%","time":"06\/11","volumn":"9.02\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"79.38","rise":"-1.05%","time":"06\/12","volumn":"8.87\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"80.24","rise":"0.02%","time":"06\/13","volumn":"13.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"79.65","rise":"-0.71%","time":"06\/14","volumn":"7.19\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"81.33","rise":"1.38%","time":"06\/17","volumn":"9.85\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"80.20","rise":"-0.02%","time":"06\/18","volumn":"9.66\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"79.72","rise":"-0.62%","time":"06\/20","volumn":"10.18\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"79.91","rise":"-0.39%","time":"06\/21","volumn":"25.65\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"79.73","rise":"-0.61%","time":"06\/24","volumn":"7.40\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.28","rise":"-1.17%","time":"06\/25","volumn":"16.18\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.15","rise":"-1.33%","time":"06\/26","volumn":"10.71\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.23","rise":"-1.23%","time":"06\/27","volumn":"10.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.85","rise":"-2.95%","time":"06\/28","volumn":"13.21\u4e07"}],"points":"20"},"open":"78.72","priceChangeRatio":"-1.75%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u661f\u5df4\u514b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["78.83","78.54","78.25","77.97","77.68"]},"cyrate":{"o":["-0.52%","-0.88%","-1.24%","-1.60%","-1.96%"]},"p":[{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.26","rise":"-1.23%","time":"21:31","volumn":"2415.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.42","rise":"-1.03%","time":"21:32","volumn":"2668.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.83","rise":"-0.52%","time":"21:33","volumn":"2875.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.73","rise":"-0.63%","time":"21:34","volumn":"3120.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.77","rise":"-0.58%","time":"21:35","volumn":"3510.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.59","rise":"-0.81%","time":"21:36","volumn":"3786.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.47","rise":"-0.97%","time":"21:37","volumn":"4137.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.33","rise":"-1.14%","time":"21:38","volumn":"4395.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.30","rise":"-1.18%","time":"21:39","volumn":"4640.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.23","rise":"-1.27%","time":"21:40","volumn":"5059.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.29","rise":"-1.19%","time":"21:41","volumn":"5455.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.11","rise":"-1.42%","time":"21:42","volumn":"6006.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.90","rise":"-1.68%","time":"21:43","volumn":"6893.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.86","rise":"-1.73%","time":"21:44","volumn":"7320.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.06","rise":"-1.48%","time":"21:45","volumn":"7706.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.07","rise":"-1.47%","time":"21:46","volumn":"8144.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.19","rise":"-1.32%","time":"21:47","volumn":"8605.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.14","rise":"-1.39%","time":"21:48","volumn":"8769.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.02","rise":"-1.53%","time":"21:49","volumn":"9187.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.94","rise":"-1.63%","time":"21:50","volumn":"9461.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.90","rise":"-1.68%","time":"21:51","volumn":"9738.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.76","rise":"-1.86%","time":"21:52","volumn":"1.04\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.91","rise":"-1.68%","time":"21:53","volumn":"1.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.87","rise":"-1.72%","time":"21:54","volumn":"1.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.81","rise":"-1.80%","time":"21:55","volumn":"1.15\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.88","rise":"-1.72%","time":"21:56","volumn":"1.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.80","rise":"-1.81%","time":"21:57","volumn":"1.20\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.74","rise":"-1.88%","time":"21:58","volumn":"1.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.71","rise":"-1.92%","time":"21:59","volumn":"1.26\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.81","rise":"-1.80%","time":"22:00","volumn":"1.33\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.88","rise":"-1.72%","time":"22:01","volumn":"1.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.78","rise":"-1.84%","time":"22:02","volumn":"1.38\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.68","rise":"-1.96%","time":"22:03","volumn":"1.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.76","rise":"-1.86%","time":"22:04","volumn":"1.46\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.79","rise":"-1.82%","time":"22:05","volumn":"1.48\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.78","rise":"-1.84%","time":"22:06","volumn":"1.52\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.81","rise":"-1.80%","time":"22:07","volumn":"1.57\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.77","rise":"-1.85%","time":"22:08","volumn":"1.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.80","rise":"-1.81%","time":"22:09","volumn":"1.63\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.85","rise":"-1.75%","time":"22:10","volumn":"1.67\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.88","rise":"-1.71%","time":"22:11","volumn":"1.69\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.82","rise":"-1.79%","time":"22:12","volumn":"1.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.81","rise":"-1.80%","time":"22:13","volumn":"1.72\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.83","rise":"-1.77%","time":"22:14","volumn":"1.75\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.78","rise":"-1.84%","time":"22:15","volumn":"1.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.77","rise":"-1.85%","time":"22:16","volumn":"1.80\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.84","rise":"-1.76%","time":"22:17","volumn":"1.83\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.90","rise":"-1.68%","time":"22:18","volumn":"1.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.96","rise":"-1.61%","time":"22:19","volumn":"1.89\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.01","rise":"-1.55%","time":"22:20","volumn":"1.92\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.03","rise":"-1.51%","time":"22:21","volumn":"1.96\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.01","rise":"-1.55%","time":"22:22","volumn":"1.98\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.02","rise":"-1.54%","time":"22:23","volumn":"2.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.03","rise":"-1.52%","time":"22:24","volumn":"2.01\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.92","rise":"-1.66%","time":"22:25","volumn":"2.03\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.97","rise":"-1.60%","time":"22:26","volumn":"2.07\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.00","rise":"-1.55%","time":"22:27","volumn":"2.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.92","rise":"-1.67%","time":"22:28","volumn":"2.12\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.91","rise":"-1.67%","time":"22:29","volumn":"2.13\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.89","rise":"-1.70%","time":"22:30","volumn":"2.16\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.99","rise":"-1.57%","time":"22:31","volumn":"2.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.00","rise":"-1.56%","time":"22:32","volumn":"2.30\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.03","rise":"-1.53%","time":"22:33","volumn":"2.32\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.06","rise":"-1.49%","time":"22:34","volumn":"2.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.06","rise":"-1.48%","time":"22:35","volumn":"2.36\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.04","rise":"-1.51%","time":"22:36","volumn":"2.38\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.16","rise":"-1.36%","time":"22:37","volumn":"2.40\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.13","rise":"-1.39%","time":"22:38","volumn":"2.42\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.08","rise":"-1.46%","time":"22:39","volumn":"2.44\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.07","rise":"-1.47%","time":"22:40","volumn":"2.46\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.01","rise":"-1.55%","time":"22:41","volumn":"2.48\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.06","rise":"-1.49%","time":"22:42","volumn":"2.49\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.11","rise":"-1.41%","time":"22:43","volumn":"2.52\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.12","rise":"-1.41%","time":"22:44","volumn":"2.53\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.15","rise":"-1.37%","time":"22:45","volumn":"2.54\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.24","rise":"-1.26%","time":"22:46","volumn":"2.57\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.28","rise":"-1.21%","time":"22:47","volumn":"2.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.38","rise":"-1.08%","time":"22:48","volumn":"2.64\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.36","rise":"-1.10%","time":"22:49","volumn":"2.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.40","rise":"-1.05%","time":"22:50","volumn":"2.68\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.31","rise":"-1.17%","time":"22:51","volumn":"2.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.37","rise":"-1.10%","time":"22:52","volumn":"2.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.42","rise":"-1.03%","time":"22:53","volumn":"2.74\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.43","rise":"-1.02%","time":"22:54","volumn":"2.75\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.47","rise":"-0.97%","time":"22:55","volumn":"2.76\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.49","rise":"-0.94%","time":"22:56","volumn":"2.80\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.43","rise":"-1.02%","time":"22:57","volumn":"2.83\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.42","rise":"-1.03%","time":"22:58","volumn":"2.84\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.51","rise":"-0.91%","time":"22:59","volumn":"2.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.47","rise":"-0.97%","time":"23:00","volumn":"2.88\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.37","rise":"-1.10%","time":"23:01","volumn":"2.89\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.32","rise":"-1.15%","time":"23:02","volumn":"2.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.39","rise":"-1.07%","time":"23:03","volumn":"2.92\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.39","rise":"-1.06%","time":"23:04","volumn":"2.93\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.38","rise":"-1.08%","time":"23:05","volumn":"2.94\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.39","rise":"-1.07%","time":"23:06","volumn":"2.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.33","rise":"-1.14%","time":"23:07","volumn":"2.96\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.29","rise":"-1.19%","time":"23:08","volumn":"2.98\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.34","rise":"-1.13%","time":"23:09","volumn":"3.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.31","rise":"-1.17%","time":"23:10","volumn":"3.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.38","rise":"-1.08%","time":"23:11","volumn":"3.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.41","rise":"-1.04%","time":"23:12","volumn":"3.05\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.38","rise":"-1.09%","time":"23:13","volumn":"3.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.33","rise":"-1.14%","time":"23:14","volumn":"3.07\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.29","rise":"-1.19%","time":"23:15","volumn":"3.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.28","rise":"-1.21%","time":"23:16","volumn":"3.10\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.35","rise":"-1.12%","time":"23:17","volumn":"3.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.32","rise":"-1.15%","time":"23:18","volumn":"3.12\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.33","rise":"-1.14%","time":"23:19","volumn":"3.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.39","rise":"-1.07%","time":"23:20","volumn":"3.16\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.36","rise":"-1.10%","time":"23:21","volumn":"3.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.36","rise":"-1.10%","time":"23:22","volumn":"3.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.42","rise":"-1.02%","time":"23:23","volumn":"3.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.47","rise":"-0.97%","time":"23:24","volumn":"3.20\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.41","rise":"-1.04%","time":"23:25","volumn":"3.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.43","rise":"-1.02%","time":"23:26","volumn":"3.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.45","rise":"-0.98%","time":"23:27","volumn":"3.23\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.43","rise":"-1.02%","time":"23:28","volumn":"3.23\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.47","rise":"-0.97%","time":"23:29","volumn":"3.24\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.47","rise":"-0.97%","time":"23:30","volumn":"3.25\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.45","rise":"-0.99%","time":"23:31","volumn":"3.27\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.47","rise":"-0.97%","time":"23:32","volumn":"3.27\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.46","rise":"-0.98%","time":"23:33","volumn":"3.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.47","rise":"-0.97%","time":"23:34","volumn":"3.30\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.46","rise":"-0.98%","time":"23:35","volumn":"3.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.45","rise":"-0.98%","time":"23:36","volumn":"3.32\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.44","rise":"-1.00%","time":"23:37","volumn":"3.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.39","rise":"-1.07%","time":"23:38","volumn":"3.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.37","rise":"-1.09%","time":"23:39","volumn":"3.38\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.41","rise":"-1.04%","time":"23:40","volumn":"3.40\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.42","rise":"-1.03%","time":"23:41","volumn":"3.41\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.40","rise":"-1.05%","time":"23:42","volumn":"3.42\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.40","rise":"-1.05%","time":"23:43","volumn":"3.44\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.38","rise":"-1.08%","time":"23:44","volumn":"3.45\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.40","rise":"-1.05%","time":"23:45","volumn":"3.46\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.40","rise":"-1.05%","time":"23:46","volumn":"3.49\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.37","rise":"-1.09%","time":"23:47","volumn":"3.49\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.38","rise":"-1.08%","time":"23:48","volumn":"3.50\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.35","rise":"-1.12%","time":"23:49","volumn":"3.51\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.35","rise":"-1.12%","time":"23:50","volumn":"3.54\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.38","rise":"-1.09%","time":"23:51","volumn":"3.55\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.39","rise":"-1.06%","time":"23:52","volumn":"3.56\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.39","rise":"-1.07%","time":"23:53","volumn":"3.56\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.39","rise":"-1.07%","time":"23:54","volumn":"3.57\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.39","rise":"-1.07%","time":"23:55","volumn":"3.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.41","rise":"-1.05%","time":"23:56","volumn":"3.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.42","rise":"-1.02%","time":"23:57","volumn":"3.60\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.41","rise":"-1.05%","time":"23:58","volumn":"3.61\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.42","rise":"-1.03%","time":"23:59","volumn":"3.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.40","rise":"-1.05%","time":"00:00","volumn":"3.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.39","rise":"-1.07%","time":"00:01","volumn":"3.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.36","rise":"-1.10%","time":"00:02","volumn":"3.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.37","rise":"-1.09%","time":"00:03","volumn":"3.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.39","rise":"-1.06%","time":"00:04","volumn":"3.65\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.33","rise":"-1.15%","time":"00:05","volumn":"3.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.29","rise":"-1.19%","time":"00:06","volumn":"3.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.29","rise":"-1.19%","time":"00:07","volumn":"3.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.30","rise":"-1.18%","time":"00:08","volumn":"3.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.24","rise":"-1.26%","time":"00:09","volumn":"3.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.24","rise":"-1.26%","time":"00:10","volumn":"3.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.23","rise":"-1.27%","time":"00:11","volumn":"3.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.17","rise":"-1.34%","time":"00:12","volumn":"3.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.13","rise":"-1.39%","time":"00:13","volumn":"3.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.43%","time":"00:14","volumn":"3.75\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-1.38%","time":"00:15","volumn":"3.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-1.38%","time":"00:16","volumn":"3.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-1.38%","time":"00:17","volumn":"3.77\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.12","rise":"-1.41%","time":"00:18","volumn":"3.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-1.39%","time":"00:19","volumn":"3.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-1.38%","time":"00:20","volumn":"3.80\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-1.38%","time":"00:21","volumn":"3.80\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.20","rise":"-1.31%","time":"00:22","volumn":"3.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.21","rise":"-1.30%","time":"00:23","volumn":"3.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.24","rise":"-1.26%","time":"00:24","volumn":"3.85\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.19","rise":"-1.32%","time":"00:25","volumn":"3.85\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.16","rise":"-1.36%","time":"00:26","volumn":"3.86\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.16","rise":"-1.36%","time":"00:27","volumn":"3.87\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.20","rise":"-1.31%","time":"00:28","volumn":"3.88\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.20","rise":"-1.31%","time":"00:29","volumn":"3.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.22","rise":"-1.29%","time":"00:30","volumn":"3.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.23","rise":"-1.27%","time":"00:31","volumn":"3.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.27","rise":"-1.22%","time":"00:32","volumn":"3.91\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.29","rise":"-1.19%","time":"00:33","volumn":"3.92\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.32","rise":"-1.15%","time":"00:34","volumn":"3.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.30","rise":"-1.18%","time":"00:35","volumn":"3.95\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.29","rise":"-1.19%","time":"00:36","volumn":"3.95\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.29","rise":"-1.19%","time":"00:37","volumn":"3.98\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.25","rise":"-1.24%","time":"00:38","volumn":"3.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.22","rise":"-1.29%","time":"00:39","volumn":"4.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.19","rise":"-1.32%","time":"00:40","volumn":"4.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.17","rise":"-1.34%","time":"00:41","volumn":"4.02\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.15","rise":"-1.37%","time":"00:42","volumn":"4.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.21","rise":"-1.30%","time":"00:43","volumn":"4.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.18","rise":"-1.33%","time":"00:44","volumn":"4.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.17","rise":"-1.34%","time":"00:45","volumn":"4.06\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.15","rise":"-1.37%","time":"00:46","volumn":"4.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.12","rise":"-1.41%","time":"00:47","volumn":"4.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-1.38%","time":"00:48","volumn":"4.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-1.38%","time":"00:49","volumn":"4.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.16","rise":"-1.36%","time":"00:50","volumn":"4.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.12","rise":"-1.40%","time":"00:51","volumn":"4.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.16","rise":"-1.36%","time":"00:52","volumn":"4.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.15","rise":"-1.37%","time":"00:53","volumn":"4.14\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.10","rise":"-1.43%","time":"00:54","volumn":"4.15\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-1.46%","time":"00:55","volumn":"4.16\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-1.46%","time":"00:56","volumn":"4.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-1.46%","time":"00:57","volumn":"4.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.06","rise":"-1.48%","time":"00:58","volumn":"4.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.42%","time":"00:59","volumn":"4.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-1.45%","time":"01:00","volumn":"4.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-1.46%","time":"01:01","volumn":"4.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.07","rise":"-1.47%","time":"01:02","volumn":"4.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-1.45%","time":"01:03","volumn":"4.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-1.46%","time":"01:04","volumn":"4.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.07","rise":"-1.47%","time":"01:05","volumn":"4.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.10","rise":"-1.43%","time":"01:06","volumn":"4.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.06","rise":"-1.48%","time":"01:07","volumn":"4.29\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.07","rise":"-1.47%","time":"01:08","volumn":"4.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.07","rise":"-1.47%","time":"01:09","volumn":"4.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.41%","time":"01:10","volumn":"4.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.06","rise":"-1.49%","time":"01:11","volumn":"4.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.04","rise":"-1.51%","time":"01:12","volumn":"4.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-1.46%","time":"01:13","volumn":"4.34\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.13","rise":"-1.39%","time":"01:14","volumn":"4.35\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.13","rise":"-1.39%","time":"01:15","volumn":"4.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.12","rise":"-1.41%","time":"01:16","volumn":"4.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.12","rise":"-1.41%","time":"01:17","volumn":"4.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-1.38%","time":"01:18","volumn":"4.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.13","rise":"-1.39%","time":"01:19","volumn":"4.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-1.39%","time":"01:20","volumn":"4.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.18","rise":"-1.33%","time":"01:21","volumn":"4.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.17","rise":"-1.34%","time":"01:22","volumn":"4.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.19","rise":"-1.31%","time":"01:23","volumn":"4.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.20","rise":"-1.30%","time":"01:24","volumn":"4.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.19","rise":"-1.32%","time":"01:25","volumn":"4.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.16","rise":"-1.36%","time":"01:26","volumn":"4.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.15","rise":"-1.37%","time":"01:27","volumn":"4.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.17","rise":"-1.34%","time":"01:28","volumn":"4.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.15","rise":"-1.37%","time":"01:29","volumn":"4.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.13","rise":"-1.39%","time":"01:30","volumn":"4.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.42%","time":"01:31","volumn":"4.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-1.46%","time":"01:32","volumn":"4.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.10","rise":"-1.43%","time":"01:33","volumn":"4.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.10","rise":"-1.43%","time":"01:34","volumn":"4.50\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-1.45%","time":"01:35","volumn":"4.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-1.44%","time":"01:36","volumn":"4.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.10","rise":"-1.43%","time":"01:37","volumn":"4.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-1.45%","time":"01:38","volumn":"4.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.16","rise":"-1.36%","time":"01:39","volumn":"4.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.13","rise":"-1.39%","time":"01:40","volumn":"4.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-1.38%","time":"01:41","volumn":"4.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.12","rise":"-1.41%","time":"01:42","volumn":"4.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.42%","time":"01:43","volumn":"4.60\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.10","rise":"-1.43%","time":"01:44","volumn":"4.60\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-1.45%","time":"01:45","volumn":"4.61\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.43%","time":"01:46","volumn":"4.61\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-1.38%","time":"01:47","volumn":"4.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-1.39%","time":"01:48","volumn":"4.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.19","rise":"-1.32%","time":"01:49","volumn":"4.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.19","rise":"-1.33%","time":"01:50","volumn":"4.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.19","rise":"-1.33%","time":"01:51","volumn":"4.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.20","rise":"-1.30%","time":"01:52","volumn":"4.65\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.23","rise":"-1.26%","time":"01:53","volumn":"4.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.22","rise":"-1.27%","time":"01:54","volumn":"4.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.29","rise":"-1.19%","time":"01:55","volumn":"4.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.26","rise":"-1.23%","time":"01:56","volumn":"4.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.25","rise":"-1.24%","time":"01:57","volumn":"4.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.25","rise":"-1.24%","time":"01:58","volumn":"4.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.25","rise":"-1.24%","time":"01:59","volumn":"4.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.25","rise":"-1.25%","time":"02:00","volumn":"4.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.22","rise":"-1.29%","time":"02:01","volumn":"4.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.19","rise":"-1.32%","time":"02:02","volumn":"4.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.19","rise":"-1.33%","time":"02:03","volumn":"4.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.17","rise":"-1.34%","time":"02:04","volumn":"4.77\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.20","rise":"-1.31%","time":"02:05","volumn":"4.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.22","rise":"-1.29%","time":"02:06","volumn":"4.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.25","rise":"-1.25%","time":"02:07","volumn":"4.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.25","rise":"-1.25%","time":"02:08","volumn":"4.80\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.23","rise":"-1.26%","time":"02:09","volumn":"4.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.24","rise":"-1.26%","time":"02:10","volumn":"4.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.25","rise":"-1.25%","time":"02:11","volumn":"4.83\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.23","rise":"-1.27%","time":"02:12","volumn":"4.84\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.20","rise":"-1.31%","time":"02:13","volumn":"4.85\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.21","rise":"-1.29%","time":"02:14","volumn":"4.86\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.22","rise":"-1.28%","time":"02:15","volumn":"4.87\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.22","rise":"-1.28%","time":"02:16","volumn":"4.87\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.21","rise":"-1.29%","time":"02:17","volumn":"4.88\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.20","rise":"-1.30%","time":"02:18","volumn":"4.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.22","rise":"-1.28%","time":"02:19","volumn":"4.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.21","rise":"-1.30%","time":"02:20","volumn":"4.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.17","rise":"-1.35%","time":"02:21","volumn":"4.92\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-1.38%","time":"02:22","volumn":"4.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.43%","time":"02:23","volumn":"4.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-1.38%","time":"02:24","volumn":"4.96\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-1.46%","time":"02:25","volumn":"4.96\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.42%","time":"02:26","volumn":"4.98\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.42%","time":"02:27","volumn":"5.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-1.44%","time":"02:28","volumn":"5.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-1.45%","time":"02:29","volumn":"5.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-1.46%","time":"02:30","volumn":"5.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-1.45%","time":"02:31","volumn":"5.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.42%","time":"02:32","volumn":"5.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-1.45%","time":"02:33","volumn":"5.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.07","rise":"-1.47%","time":"02:34","volumn":"5.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-1.44%","time":"02:35","volumn":"5.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-1.45%","time":"02:36","volumn":"5.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.12","rise":"-1.41%","time":"02:37","volumn":"5.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.12","rise":"-1.40%","time":"02:38","volumn":"5.14\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.17","rise":"-1.35%","time":"02:39","volumn":"5.16\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.16","rise":"-1.36%","time":"02:40","volumn":"5.17\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.17","rise":"-1.34%","time":"02:41","volumn":"5.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.17","rise":"-1.34%","time":"02:42","volumn":"5.19\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.16","rise":"-1.36%","time":"02:43","volumn":"5.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.12","rise":"-1.41%","time":"02:44","volumn":"5.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.12","rise":"-1.40%","time":"02:45","volumn":"5.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.13","rise":"-1.39%","time":"02:46","volumn":"5.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.13","rise":"-1.39%","time":"02:47","volumn":"5.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-1.39%","time":"02:48","volumn":"5.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.12","rise":"-1.41%","time":"02:49","volumn":"5.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.13","rise":"-1.39%","time":"02:50","volumn":"5.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.16","rise":"-1.36%","time":"02:51","volumn":"5.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.16","rise":"-1.36%","time":"02:52","volumn":"5.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.19","rise":"-1.31%","time":"02:53","volumn":"5.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.25","rise":"-1.25%","time":"02:54","volumn":"5.29\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.28","rise":"-1.21%","time":"02:55","volumn":"5.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.23","rise":"-1.27%","time":"02:56","volumn":"5.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.21","rise":"-1.29%","time":"02:57","volumn":"5.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.22","rise":"-1.27%","time":"02:58","volumn":"5.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.21","rise":"-1.29%","time":"02:59","volumn":"5.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.22","rise":"-1.27%","time":"03:00","volumn":"5.34\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.21","rise":"-1.29%","time":"03:01","volumn":"5.35\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.17","rise":"-1.34%","time":"03:02","volumn":"5.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.18","rise":"-1.33%","time":"03:03","volumn":"5.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.15","rise":"-1.37%","time":"03:04","volumn":"5.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.15","rise":"-1.37%","time":"03:05","volumn":"5.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.17","rise":"-1.35%","time":"03:06","volumn":"5.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.15","rise":"-1.37%","time":"03:07","volumn":"5.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.14","rise":"-1.38%","time":"03:08","volumn":"5.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.12","rise":"-1.41%","time":"03:09","volumn":"5.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.41%","time":"03:10","volumn":"5.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.04","rise":"-1.51%","time":"03:11","volumn":"5.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.04","rise":"-1.51%","time":"03:12","volumn":"5.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.03","rise":"-1.52%","time":"03:13","volumn":"5.50\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.01","rise":"-1.55%","time":"03:14","volumn":"5.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.04","rise":"-1.51%","time":"03:15","volumn":"5.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-1.46%","time":"03:16","volumn":"5.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.07","rise":"-1.47%","time":"03:17","volumn":"5.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-1.46%","time":"03:18","volumn":"5.55\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.13","rise":"-1.39%","time":"03:19","volumn":"5.56\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.42%","time":"03:20","volumn":"5.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.42%","time":"03:21","volumn":"5.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-1.46%","time":"03:22","volumn":"5.60\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.42%","time":"03:23","volumn":"5.60\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.10","rise":"-1.43%","time":"03:24","volumn":"5.61\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.10","rise":"-1.43%","time":"03:25","volumn":"5.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.10","rise":"-1.43%","time":"03:26","volumn":"5.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-1.46%","time":"03:27","volumn":"5.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-1.44%","time":"03:28","volumn":"5.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.10","rise":"-1.43%","time":"03:29","volumn":"5.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.42%","time":"03:30","volumn":"5.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.10","rise":"-1.43%","time":"03:31","volumn":"5.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.05","rise":"-1.50%","time":"03:32","volumn":"5.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.05","rise":"-1.50%","time":"03:33","volumn":"5.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.04","rise":"-1.51%","time":"03:34","volumn":"5.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.08","rise":"-1.46%","time":"03:35","volumn":"5.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.10","rise":"-1.43%","time":"03:36","volumn":"5.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-1.45%","time":"03:37","volumn":"5.84\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-1.45%","time":"03:38","volumn":"5.86\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.42%","time":"03:39","volumn":"5.88\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-1.44%","time":"03:40","volumn":"5.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.42%","time":"03:41","volumn":"5.93\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.13","rise":"-1.39%","time":"03:42","volumn":"5.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.12","rise":"-1.40%","time":"03:43","volumn":"5.96\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.16","rise":"-1.36%","time":"03:44","volumn":"5.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.11","rise":"-1.42%","time":"03:45","volumn":"6.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.09","rise":"-1.45%","time":"03:46","volumn":"6.02\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.06","rise":"-1.49%","time":"03:47","volumn":"6.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.04","rise":"-1.51%","time":"03:48","volumn":"6.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"77.95","rise":"-1.62%","time":"03:49","volumn":"6.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"77.91","rise":"-1.67%","time":"03:50","volumn":"6.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"77.96","rise":"-1.61%","time":"03:51","volumn":"6.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"77.98","rise":"-1.58%","time":"03:52","volumn":"6.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"78.00","rise":"-1.56%","time":"03:53","volumn":"6.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"77.88","rise":"-1.71%","time":"03:54","volumn":"6.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"77.84","rise":"-1.76%","time":"03:55","volumn":"6.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"77.91","rise":"-1.67%","time":"03:56","volumn":"6.57\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"77.86","rise":"-1.74%","time":"03:57","volumn":"6.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"77.92","rise":"-1.67%","time":"03:58","volumn":"6.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"77.86","rise":"-1.73%","time":"03:59","volumn":"6.91\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"77.85","rise":"-1.75%","time":"04:00","volumn":"13.21\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u661f\u5df4\u514b[SBUX]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_SBUX.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/SBUX.html?from=360search","volume":"1320.75\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/18","2024\/06\/28"]},"cy":{"o":["106.07","97.53","89.00","80.47","71.93"]},"cyrate":{"o":["7.66%","-1.00%","-9.66%","-18.33%","-26.99%"]},"p":[{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"98.52","rise":"0","time":"07\/18","volumn":"5.99\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"99.59","rise":"1.09%","time":"07\/19","volumn":"5.56\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"98.64","rise":"0.12%","time":"07\/20","volumn":"5.46\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"100.58","rise":"2.09%","time":"07\/21","volumn":"20.37\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"100.54","rise":"2.05%","time":"07\/24","volumn":"4.75\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"100.68","rise":"2.19%","time":"07\/25","volumn":"5.63\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"99.49","rise":"0.98%","time":"07\/26","volumn":"6.57\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"98.54","rise":"0.02%","time":"07\/27","volumn":"5.37\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"99.01","rise":"0.50%","time":"07\/28","volumn":"5.32\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"99.33","rise":"0.82%","time":"07\/31","volumn":"6.38\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"99.02","rise":"0.51%","time":"08\/01","volumn":"7.80\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"99.89","rise":"1.39%","time":"08\/02","volumn":"14.46\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"100.09","rise":"1.59%","time":"08\/03","volumn":"5.55\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"98.44","rise":"-0.08%","time":"08\/04","volumn":"5.20\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"99.50","rise":"0.99%","time":"08\/07","volumn":"5.22\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"98.45","rise":"-0.07%","time":"08\/08","volumn":"4.06\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"97.68","rise":"-0.85%","time":"08\/09","volumn":"4.49\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"99.95","rise":"1.45%","time":"08\/10","volumn":"6.84\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"99.28","rise":"0.77%","time":"08\/11","volumn":"3.18\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"99.30","rise":"0.79%","time":"08\/14","volumn":"3.24\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"98.33","rise":"-0.19%","time":"08\/15","volumn":"3.20\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"97.27","rise":"-1.27%","time":"08\/16","volumn":"3.62\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"94.86","rise":"-3.71%","time":"08\/17","volumn":"5.29\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"95.52","rise":"-3.05%","time":"08\/18","volumn":"4.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"94.75","rise":"-3.83%","time":"08\/21","volumn":"3.75\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"94.36","rise":"-4.22%","time":"08\/22","volumn":"3.64\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"93.47","rise":"-5.13%","time":"08\/23","volumn":"9.70\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"93.12","rise":"-5.48%","time":"08\/24","volumn":"7.82\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"93.77","rise":"-4.82%","time":"08\/25","volumn":"5.36\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"95.33","rise":"-3.24%","time":"08\/28","volumn":"5.10\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"97.44","rise":"-1.10%","time":"08\/29","volumn":"5.51\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"97.53","rise":"-1.00%","time":"08\/30","volumn":"4.21\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"95.73","rise":"-2.83%","time":"08\/31","volumn":"5.62\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"96.29","rise":"-2.26%","time":"09\/01","volumn":"4.75\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"95.13","rise":"-3.44%","time":"09\/05","volumn":"5.41\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"94.24","rise":"-4.34%","time":"09\/06","volumn":"5.43\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"93.39","rise":"-5.21%","time":"09\/07","volumn":"6.40\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"93.57","rise":"-5.02%","time":"09\/08","volumn":"4.75\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"93.96","rise":"-4.63%","time":"09\/11","volumn":"5.58\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"94.53","rise":"-4.05%","time":"09\/12","volumn":"5.01\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"95.22","rise":"-3.35%","time":"09\/13","volumn":"5.82\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"95.45","rise":"-3.12%","time":"09\/14","volumn":"6.04\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"94.52","rise":"-4.06%","time":"09\/15","volumn":"8.77\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"95.05","rise":"-3.52%","time":"09\/18","volumn":"4.48\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"93.58","rise":"-5.01%","time":"09\/19","volumn":"6.80\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"93.45","rise":"-5.15%","time":"09\/20","volumn":"4.57\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"91.39","rise":"-7.24%","time":"09\/21","volumn":"6.11\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"91.97","rise":"-6.65%","time":"09\/22","volumn":"5.12\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"91.03","rise":"-7.60%","time":"09\/25","volumn":"4.82\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"90.29","rise":"-8.35%","time":"09\/26","volumn":"6.09\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"89.46","rise":"-9.20%","time":"09\/27","volumn":"4.73\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"89.37","rise":"-9.29%","time":"09\/28","volumn":"4.73\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"89.56","rise":"-9.09%","time":"09\/29","volumn":"7.70\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"89.42","rise":"-9.24%","time":"10\/02","volumn":"6.43\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"87.77","rise":"-10.91%","time":"10\/03","volumn":"6.66\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"89.44","rise":"-9.22%","time":"10\/04","volumn":"6.16\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"90.66","rise":"-7.98%","time":"10\/05","volumn":"7.55\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"91.14","rise":"-7.49%","time":"10\/06","volumn":"6.98\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"90.97","rise":"-7.66%","time":"10\/09","volumn":"4.12\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"91.47","rise":"-7.16%","time":"10\/10","volumn":"4.97\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"90.24","rise":"-8.40%","time":"10\/11","volumn":"4.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"89.71","rise":"-8.94%","time":"10\/12","volumn":"5.48\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"89.77","rise":"-8.88%","time":"10\/13","volumn":"4.78\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"91.94","rise":"-6.68%","time":"10\/16","volumn":"4.59\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"92.47","rise":"-6.14%","time":"10\/17","volumn":"6.09\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"92.04","rise":"-6.58%","time":"10\/18","volumn":"4.11\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"92.71","rise":"-5.90%","time":"10\/19","volumn":"5.61\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"92.48","rise":"-6.13%","time":"10\/20","volumn":"4.70\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"92.49","rise":"-6.12%","time":"10\/23","volumn":"4.48\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"92.91","rise":"-5.69%","time":"10\/24","volumn":"3.60\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"92.29","rise":"-6.32%","time":"10\/25","volumn":"5.50\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"90.96","rise":"-7.67%","time":"10\/26","volumn":"6.19\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"90.31","rise":"-8.33%","time":"10\/27","volumn":"8.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"91.44","rise":"-7.19%","time":"10\/30","volumn":"7.85\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"90.53","rise":"-8.11%","time":"10\/31","volumn":"9.31\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"89.64","rise":"-9.01%","time":"11\/01","volumn":"14.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"98.30","rise":"-0.22%","time":"11\/02","volumn":"23.39\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"100.94","rise":"2.46%","time":"11\/03","volumn":"15.99\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"102.32","rise":"3.86%","time":"11\/06","volumn":"7.53\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"101.97","rise":"3.50%","time":"11\/07","volumn":"6.24\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"102.59","rise":"4.13%","time":"11\/08","volumn":"7.45\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"101.09","rise":"2.61%","time":"11\/09","volumn":"7.60\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"103.19","rise":"4.74%","time":"11\/10","volumn":"7.34\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"102.37","rise":"3.91%","time":"11\/13","volumn":"7.12\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"104.46","rise":"6.03%","time":"11\/14","volumn":"8.32\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"104.89","rise":"6.47%","time":"11\/15","volumn":"7.98\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"106.07","rise":"7.66%","time":"11\/16","volumn":"8.04\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"104.43","rise":"6.00%","time":"11\/17","volumn":"6.34\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"103.16","rise":"4.71%","time":"11\/20","volumn":"9.80\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"102.55","rise":"4.09%","time":"11\/21","volumn":"6.15\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"102.30","rise":"3.84%","time":"11\/22","volumn":"4.83\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"101.64","rise":"3.17%","time":"11\/24","volumn":"2.88\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"101.22","rise":"2.74%","time":"11\/27","volumn":"7.85\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"100.04","rise":"1.54%","time":"11\/28","volumn":"6.85\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"98.71","rise":"0.19%","time":"11\/29","volumn":"8.43\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"98.16","rise":"-0.37%","time":"11\/30","volumn":"11.44\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"98.06","rise":"-0.47%","time":"12\/01","volumn":"12.31\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"96.46","rise":"-2.09%","time":"12\/04","volumn":"11.47\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"94.40","rise":"-4.18%","time":"12\/05","volumn":"16.02\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"95.88","rise":"-2.68%","time":"12\/06","volumn":"12.11\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"95.30","rise":"-3.27%","time":"12\/07","volumn":"7.86\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"95.47","rise":"-3.10%","time":"12\/08","volumn":"7.12\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"96.98","rise":"-1.56%","time":"12\/11","volumn":"7.63\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"97.01","rise":"-1.53%","time":"12\/12","volumn":"6.31\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"96.97","rise":"-1.57%","time":"12\/13","volumn":"7.73\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"96.70","rise":"-1.85%","time":"12\/14","volumn":"9.76\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"95.61","rise":"-2.95%","time":"12\/15","volumn":"12.46\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"95.42","rise":"-3.15%","time":"12\/18","volumn":"6.14\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"96.58","rise":"-1.97%","time":"12\/19","volumn":"5.98\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"93.57","rise":"-5.02%","time":"12\/20","volumn":"10.04\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"94.19","rise":"-4.40%","time":"12\/21","volumn":"7.09\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"94.14","rise":"-4.45%","time":"12\/22","volumn":"6.36\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"94.53","rise":"-4.05%","time":"12\/26","volumn":"3.71\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"94.15","rise":"-4.44%","time":"12\/27","volumn":"4.95\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"94.79","rise":"-3.79%","time":"12\/28","volumn":"4.52\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"94.87","rise":"-3.70%","time":"12\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"92.53","rise":"-6.08%","time":"01\/02","volumn":"8.86\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"92.09","rise":"-6.53%","time":"01\/03","volumn":"7.16\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"92.41","rise":"-6.20%","time":"01\/04","volumn":"7.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"91.85","rise":"-6.77%","time":"01\/05","volumn":"7.19\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"93.05","rise":"-5.55%","time":"01\/08","volumn":"7.53\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"91.95","rise":"-6.67%","time":"01\/09","volumn":"6.35\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"92.36","rise":"-6.25%","time":"01\/10","volumn":"5.85\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"91.80","rise":"-6.82%","time":"01\/11","volumn":"6.48\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"90.84","rise":"-7.80%","time":"01\/12","volumn":"5.64\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"91.56","rise":"-7.06%","time":"01\/16","volumn":"7.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"90.63","rise":"-8.01%","time":"01\/17","volumn":"6.67\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"92.20","rise":"-6.41%","time":"01\/18","volumn":"7.55\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"92.72","rise":"-5.89%","time":"01\/19","volumn":"9.56\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"91.93","rise":"-6.69%","time":"01\/22","volumn":"9.42\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"90.83","rise":"-7.81%","time":"01\/23","volumn":"10.22\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"90.90","rise":"-7.73%","time":"01\/24","volumn":"7.65\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"91.47","rise":"-7.16%","time":"01\/25","volumn":"11.99\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"91.66","rise":"-6.96%","time":"01\/26","volumn":"9.22\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"92.66","rise":"-5.95%","time":"01\/29","volumn":"12.72\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"92.94","rise":"-5.66%","time":"01\/30","volumn":"17.47\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"91.89","rise":"-6.73%","time":"01\/31","volumn":"26.74\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"92.23","rise":"-6.38%","time":"02\/01","volumn":"15.00\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"91.85","rise":"-6.77%","time":"02\/02","volumn":"11.36\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"91.37","rise":"-7.26%","time":"02\/05","volumn":"7.33\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"94.53","rise":"-4.05%","time":"02\/06","volumn":"11.53\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"94.17","rise":"-4.42%","time":"02\/07","volumn":"9.08\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"96.02","rise":"-2.54%","time":"02\/08","volumn":"9.88\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"96.73","rise":"-1.82%","time":"02\/09","volumn":"9.39\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"94.90","rise":"-3.67%","time":"02\/12","volumn":"9.22\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"93.30","rise":"-5.30%","time":"02\/13","volumn":"8.14\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"93.50","rise":"-5.10%","time":"02\/14","volumn":"5.51\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"92.65","rise":"-5.96%","time":"02\/15","volumn":"8.87\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"92.65","rise":"-5.96%","time":"02\/16","volumn":"5.73\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"92.89","rise":"-5.71%","time":"02\/20","volumn":"8.84\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"94.45","rise":"-4.13%","time":"02\/21","volumn":"7.86\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"95.21","rise":"-3.36%","time":"02\/22","volumn":"8.12\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"95.05","rise":"-3.52%","time":"02\/23","volumn":"6.85\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"93.71","rise":"-4.88%","time":"02\/26","volumn":"7.04\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"93.56","rise":"-5.03%","time":"02\/27","volumn":"5.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"92.43","rise":"-6.18%","time":"02\/28","volumn":"5.62\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"94.33","rise":"-4.25%","time":"02\/29","volumn":"11.22\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"92.59","rise":"-6.02%","time":"03\/01","volumn":"7.99\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"91.89","rise":"-6.73%","time":"03\/04","volumn":"7.32\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"90.65","rise":"-7.99%","time":"03\/05","volumn":"7.13\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"91.08","rise":"-7.55%","time":"03\/06","volumn":"4.82\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"90.38","rise":"-8.26%","time":"03\/07","volumn":"8.79\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"90.49","rise":"-8.15%","time":"03\/08","volumn":"7.67\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"91.50","rise":"-7.13%","time":"03\/11","volumn":"6.70\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"91.83","rise":"-6.79%","time":"03\/12","volumn":"9.44\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"91.04","rise":"-7.59%","time":"03\/13","volumn":"8.25\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"91.09","rise":"-7.54%","time":"03\/14","volumn":"8.54\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"89.55","rise":"-9.10%","time":"03\/15","volumn":"18.14\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"90.44","rise":"-8.20%","time":"03\/18","volumn":"7.41\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"91.02","rise":"-7.61%","time":"03\/19","volumn":"5.68\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"92.03","rise":"-6.59%","time":"03\/20","volumn":"5.80\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"91.09","rise":"-7.54%","time":"03\/21","volumn":"6.29\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"90.14","rise":"-8.51%","time":"03\/22","volumn":"6.50\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"90.10","rise":"-8.55%","time":"03\/25","volumn":"6.90\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"89.79","rise":"-8.86%","time":"03\/26","volumn":"6.22\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"90.93","rise":"-7.70%","time":"03\/27","volumn":"5.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"90.82","rise":"-7.82%","time":"03\/28","volumn":"6.78\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"90.96","rise":"-7.67%","time":"04\/01","volumn":"4.99\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"88.73","rise":"-9.94%","time":"04\/02","volumn":"8.28\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"88.13","rise":"-10.55%","time":"04\/03","volumn":"6.32\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"87.05","rise":"-11.64%","time":"04\/04","volumn":"8.06\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"86.28","rise":"-12.42%","time":"04\/05","volumn":"7.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"86.62","rise":"-12.08%","time":"04\/08","volumn":"6.32\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"86.56","rise":"-12.14%","time":"04\/09","volumn":"6.24\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"85.38","rise":"-13.34%","time":"04\/10","volumn":"7.41\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"85.33","rise":"-13.39%","time":"04\/11","volumn":"6.84\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"84.35","rise":"-14.38%","time":"04\/12","volumn":"8.59\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"84.60","rise":"-14.13%","time":"04\/15","volumn":"9.68\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"84.85","rise":"-13.88%","time":"04\/16","volumn":"8.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"85.64","rise":"-13.07%","time":"04\/17","volumn":"6.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"86.58","rise":"-12.12%","time":"04\/18","volumn":"11.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.04","rise":"-11.65%","time":"04\/19","volumn":"11.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"87.61","rise":"-11.07%","time":"04\/22","volumn":"8.67\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"87.30","rise":"-11.39%","time":"04\/23","volumn":"5.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"88.18","rise":"-10.50%","time":"04\/24","volumn":"7.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"87.27","rise":"-11.42%","time":"04\/25","volumn":"7.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"87.68","rise":"-11.00%","time":"04\/26","volumn":"7.19\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"87.76","rise":"-10.92%","time":"04\/29","volumn":"8.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"87.92","rise":"-10.76%","time":"04\/30","volumn":"14.54\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"73.87","rise":"-25.02%","time":"05\/01","volumn":"66.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"74.36","rise":"-24.52%","time":"05\/02","volumn":"23.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"72.54","rise":"-26.37%","time":"05\/03","volumn":"22.15\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"72.33","rise":"-26.58%","time":"05\/06","volumn":"18.63\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"71.93","rise":"-26.99%","time":"05\/07","volumn":"21.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"72.93","rise":"-25.97%","time":"05\/08","volumn":"24.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.11","rise":"-23.76%","time":"05\/09","volumn":"18.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.54","rise":"-23.33%","time":"05\/10","volumn":"15.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"75.61","rise":"-23.25%","time":"05\/13","volumn":"10.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"75.06","rise":"-23.81%","time":"05\/14","volumn":"10.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.13","rise":"-23.74%","time":"05\/15","volumn":"8.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.28","rise":"-23.59%","time":"05\/16","volumn":"10.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.85","rise":"-20.98%","time":"05\/17","volumn":"14.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.54","rise":"-21.30%","time":"05\/20","volumn":"11.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.72","rise":"-21.11%","time":"05\/21","volumn":"8.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"80.72","rise":"-18.07%","time":"05\/22","volumn":"22.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.31","rise":"-20.52%","time":"05\/23","volumn":"15.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.87","rise":"-19.95%","time":"05\/24","volumn":"10.75\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"77.48","rise":"-21.36%","time":"05\/28","volumn":"8.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"76.88","rise":"-21.97%","time":"05\/29","volumn":"9.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.76","rise":"-20.06%","time":"05\/30","volumn":"9.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.22","rise":"-18.57%","time":"05\/31","volumn":"12.67\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"82.08","rise":"-16.69%","time":"06\/03","volumn":"12.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"82.79","rise":"-15.97%","time":"06\/04","volumn":"12.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"81.16","rise":"-17.62%","time":"06\/05","volumn":"11.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"81.47","rise":"-17.31%","time":"06\/06","volumn":"9.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"81.43","rise":"-17.35%","time":"06\/07","volumn":"10.85\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.60","rise":"-17.17%","time":"06\/10","volumn":"8.70\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"79.89","rise":"-18.91%","time":"06\/11","volumn":"9.02\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"79.38","rise":"-19.43%","time":"06\/12","volumn":"8.87\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"80.24","rise":"-18.55%","time":"06\/13","volumn":"13.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"79.65","rise":"-19.15%","time":"06\/14","volumn":"7.19\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"81.33","rise":"-17.45%","time":"06\/17","volumn":"9.85\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"80.20","rise":"-18.60%","time":"06\/18","volumn":"9.66\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"79.72","rise":"-19.08%","time":"06\/20","volumn":"10.18\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"79.91","rise":"-18.89%","time":"06\/21","volumn":"25.65\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"79.73","rise":"-19.07%","time":"06\/24","volumn":"7.40\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.28","rise":"-19.53%","time":"06\/25","volumn":"16.18\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"79.15","rise":"-19.66%","time":"06\/26","volumn":"10.71\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.23","rise":"-19.57%","time":"06\/27","volumn":"10.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.85","rise":"-20.98%","time":"06\/28","volumn":"13.21\u4e07"}],"points":"240"}}