{"amount":"2.17\u4ebf","changeAmount":"-1.65","close":"76.90","currentPrice":"75.25","currenttime":"2024-06-07 04:00:38","e":{"@attributes":{"datetime":"2024-06-07 04:00:38","e1":"75.25","e2":"-1.65","e3":"(-2.15%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/01","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["77.12","76.11","75.10","74.09","73.08"]},"cyrate":{"o":["2.28%","0.94%","-0.39%","-1.73%","-3.07%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.40","rise":"0","time":"02:35","volumn":"293.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.35","rise":"-0.07%","time":"02:40","volumn":"264.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.53","rise":"0.17%","time":"02:45","volumn":"201.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.44","rise":"0.05%","time":"02:50","volumn":"224.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.38","rise":"-0.03%","time":"02:55","volumn":"205.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.42","rise":"0.02%","time":"03:00","volumn":"176.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.41","rise":"0.01%","time":"03:05","volumn":"266.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.47","rise":"0.10%","time":"03:10","volumn":"750.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.52","rise":"0.16%","time":"03:15","volumn":"414.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.46","rise":"0.08%","time":"03:20","volumn":"671.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.11","rise":"-0.38%","time":"03:25","volumn":"906.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.41","rise":"0.01%","time":"03:30","volumn":"1042.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.48","rise":"0.11%","time":"03:35","volumn":"1043.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.32","rise":"-0.11%","time":"03:40","volumn":"970.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.42","rise":"0.03%","time":"03:45","volumn":"909.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.25","rise":"-0.20%","time":"03:50","volumn":"1355.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.56","rise":"0.21%","time":"03:55","volumn":"1444.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.51","rise":"0.15%","time":"04:00","volumn":"1.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.45","rise":"0.07%","time":"21:35","volumn":"1064.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.77","rise":"0.48%","time":"21:40","volumn":"395.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.42","rise":"0.03%","time":"21:45","volumn":"523.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.56","rise":"0.21%","time":"21:50","volumn":"431.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.04","rise":"-0.48%","time":"21:55","volumn":"441.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"74.95","rise":"-0.60%","time":"22:00","volumn":"338.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"74.94","rise":"-0.61%","time":"22:05","volumn":"1005.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.20","rise":"-0.27%","time":"22:10","volumn":"489.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"74.85","rise":"-0.73%","time":"22:15","volumn":"540.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"74.47","rise":"-1.23%","time":"22:20","volumn":"787.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"73.57","rise":"-2.43%","time":"22:25","volumn":"1387.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"73.69","rise":"-2.27%","time":"22:30","volumn":"1577.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"73.29","rise":"-2.80%","time":"22:35","volumn":"1744.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"73.34","rise":"-2.73%","time":"22:40","volumn":"1497.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"73.08","rise":"-3.07%","time":"22:45","volumn":"750.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"73.10","rise":"-3.05%","time":"22:50","volumn":"794.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"73.22","rise":"-2.89%","time":"22:55","volumn":"1037.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"73.60","rise":"-2.39%","time":"23:00","volumn":"1564.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"73.74","rise":"-2.20%","time":"23:05","volumn":"1565.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"73.82","rise":"-2.10%","time":"23:10","volumn":"861.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"74.07","rise":"-1.76%","time":"23:15","volumn":"720.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"74.31","rise":"-1.45%","time":"23:20","volumn":"855.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"74.08","rise":"-1.75%","time":"23:25","volumn":"1600.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"74.15","rise":"-1.66%","time":"23:30","volumn":"804.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"74.08","rise":"-1.75%","time":"23:35","volumn":"1260.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"73.95","rise":"-1.92%","time":"23:40","volumn":"271.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"74.08","rise":"-1.75%","time":"23:45","volumn":"350.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"74.40","rise":"-1.33%","time":"23:50","volumn":"473.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"74.20","rise":"-1.59%","time":"23:55","volumn":"569.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.31","rise":"-1.44%","time":"00:00","volumn":"270.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.24","rise":"-1.54%","time":"00:05","volumn":"354.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"73.89","rise":"-2.01%","time":"00:10","volumn":"391.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"73.78","rise":"-2.15%","time":"00:15","volumn":"223.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"73.84","rise":"-2.07%","time":"00:20","volumn":"440.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"73.99","rise":"-1.87%","time":"00:25","volumn":"334.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"73.88","rise":"-2.02%","time":"00:30","volumn":"266.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"73.98","rise":"-1.88%","time":"00:35","volumn":"294.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.00","rise":"-1.86%","time":"00:40","volumn":"153.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.11","rise":"-1.72%","time":"00:45","volumn":"200.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.01","rise":"-1.84%","time":"00:50","volumn":"204.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.06","rise":"-1.78%","time":"00:55","volumn":"118.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.07","rise":"-1.76%","time":"01:00","volumn":"136.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.10","rise":"-1.72%","time":"01:05","volumn":"138.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.18","rise":"-1.62%","time":"01:10","volumn":"216.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.19","rise":"-1.61%","time":"01:15","volumn":"132.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.24","rise":"-1.54%","time":"01:20","volumn":"229.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.23","rise":"-1.55%","time":"01:25","volumn":"174.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.46","rise":"-1.25%","time":"01:30","volumn":"373.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.35","rise":"-1.39%","time":"01:35","volumn":"378.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.20","rise":"-1.59%","time":"01:40","volumn":"158.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.17","rise":"-1.62%","time":"01:45","volumn":"226.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.16","rise":"-1.64%","time":"01:50","volumn":"157.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.10","rise":"-1.72%","time":"01:55","volumn":"260.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.10","rise":"-1.72%","time":"02:00","volumn":"169.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.07","rise":"-1.76%","time":"02:05","volumn":"218.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.10","rise":"-1.72%","time":"02:10","volumn":"179.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.11","rise":"-1.72%","time":"02:15","volumn":"164.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.20","rise":"-1.58%","time":"02:20","volumn":"191.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.22","rise":"-1.56%","time":"02:25","volumn":"385.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.13","rise":"-1.68%","time":"02:30","volumn":"227.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.17","rise":"-1.63%","time":"02:35","volumn":"280.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.26","rise":"-1.51%","time":"02:40","volumn":"271.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.27","rise":"-1.50%","time":"02:45","volumn":"254.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.21","rise":"-1.58%","time":"02:50","volumn":"234.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.10","rise":"-1.72%","time":"02:55","volumn":"183.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.25","rise":"-1.53%","time":"03:00","volumn":"247.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.20","rise":"-1.59%","time":"03:05","volumn":"352.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.38","rise":"-1.35%","time":"03:10","volumn":"285.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.42","rise":"-1.30%","time":"03:15","volumn":"1300.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.47","rise":"-1.23%","time":"03:20","volumn":"384.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.46","rise":"-1.25%","time":"03:25","volumn":"363.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.49","rise":"-1.21%","time":"03:30","volumn":"437.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.50","rise":"-1.19%","time":"03:35","volumn":"590.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.62","rise":"-1.03%","time":"03:40","volumn":"620.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.85","rise":"-0.73%","time":"03:45","volumn":"808.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"74.95","rise":"-0.60%","time":"03:50","volumn":"869.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.30","rise":"-0.13%","time":"03:55","volumn":"2579.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"75.29","rise":"-0.15%","time":"04:00","volumn":"3.39\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.06","rise":"-0.45%","time":"21:35","volumn":"2027.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.52","rise":"0.16%","time":"21:40","volumn":"399.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.55","rise":"0.20%","time":"21:45","volumn":"302.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.93","rise":"0.70%","time":"21:50","volumn":"356.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.84","rise":"0.58%","time":"21:55","volumn":"340.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.60","rise":"0.27%","time":"22:00","volumn":"281.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.41","rise":"0.01%","time":"22:05","volumn":"2068.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.23","rise":"-0.23%","time":"22:10","volumn":"493.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.78","rise":"0.50%","time":"22:15","volumn":"612.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.56","rise":"0.21%","time":"22:20","volumn":"508.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.51","rise":"0.15%","time":"22:25","volumn":"247.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.76","rise":"0.48%","time":"22:30","volumn":"288.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.68","rise":"0.37%","time":"22:35","volumn":"444.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.56","rise":"0.22%","time":"22:40","volumn":"369.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.54","rise":"0.19%","time":"22:45","volumn":"289.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.40","rise":"0.00%","time":"22:50","volumn":"377.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.23","rise":"-0.23%","time":"22:55","volumn":"368.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.42","rise":"0.02%","time":"23:00","volumn":"267.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.47","rise":"0.09%","time":"23:05","volumn":"149.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.62","rise":"0.29%","time":"23:10","volumn":"350.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.62","rise":"0.29%","time":"23:15","volumn":"209.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.69","rise":"0.38%","time":"23:20","volumn":"274.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.73","rise":"0.44%","time":"23:25","volumn":"413.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.58","rise":"0.24%","time":"23:30","volumn":"647.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.50","rise":"0.13%","time":"23:35","volumn":"256.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.80","rise":"0.53%","time":"23:40","volumn":"479.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.81","rise":"0.55%","time":"23:45","volumn":"362.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.80","rise":"0.53%","time":"23:50","volumn":"344.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"75.83","rise":"0.57%","time":"23:55","volumn":"240.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.73","rise":"0.44%","time":"00:00","volumn":"326.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.80","rise":"0.53%","time":"00:05","volumn":"274.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.65","rise":"0.33%","time":"00:10","volumn":"622.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.61","rise":"0.28%","time":"00:15","volumn":"928.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.64","rise":"0.32%","time":"00:20","volumn":"538.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.25","rise":"-0.20%","time":"00:25","volumn":"433.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"75.06","rise":"-0.44%","time":"00:30","volumn":"278.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.73","rise":"-0.89%","time":"00:35","volumn":"438.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.77","rise":"-0.84%","time":"00:40","volumn":"391.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.75","rise":"-0.86%","time":"00:45","volumn":"236.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.81","rise":"-0.78%","time":"00:50","volumn":"232.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.75","rise":"-0.86%","time":"00:55","volumn":"389.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.70","rise":"-0.93%","time":"01:00","volumn":"227.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.61","rise":"-1.05%","time":"01:05","volumn":"220.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.48","rise":"-1.22%","time":"01:10","volumn":"253.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.27","rise":"-1.50%","time":"01:15","volumn":"706.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.22","rise":"-1.56%","time":"01:20","volumn":"216.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.17","rise":"-1.63%","time":"01:25","volumn":"344.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.40","rise":"-1.33%","time":"01:30","volumn":"267.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.56","rise":"-1.11%","time":"01:35","volumn":"172.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.43","rise":"-1.29%","time":"01:40","volumn":"221.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.38","rise":"-1.35%","time":"01:45","volumn":"266.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.34","rise":"-1.41%","time":"01:50","volumn":"158.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.43","rise":"-1.29%","time":"01:55","volumn":"297.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.50","rise":"-1.20%","time":"02:00","volumn":"307.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.66","rise":"-0.99%","time":"02:05","volumn":"1040.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.61","rise":"-1.05%","time":"02:10","volumn":"193.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.49","rise":"-1.21%","time":"02:15","volumn":"261.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.67","rise":"-0.96%","time":"02:20","volumn":"160.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.73","rise":"-0.89%","time":"02:25","volumn":"326.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.61","rise":"-1.04%","time":"02:30","volumn":"144.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.64","rise":"-1.01%","time":"02:35","volumn":"132.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.70","rise":"-0.93%","time":"02:40","volumn":"158.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.68","rise":"-0.95%","time":"02:45","volumn":"283.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.63","rise":"-1.02%","time":"02:50","volumn":"180.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.42","rise":"-1.30%","time":"02:55","volumn":"148.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.52","rise":"-1.17%","time":"03:00","volumn":"236.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.53","rise":"-1.15%","time":"03:05","volumn":"292.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.42","rise":"-1.30%","time":"03:10","volumn":"239.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.38","rise":"-1.35%","time":"03:15","volumn":"279.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.47","rise":"-1.24%","time":"03:20","volumn":"215.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.65","rise":"-0.99%","time":"03:25","volumn":"331.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.61","rise":"-1.05%","time":"03:30","volumn":"340.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.72","rise":"-0.90%","time":"03:35","volumn":"419.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.73","rise":"-0.89%","time":"03:40","volumn":"1073.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.61","rise":"-1.05%","time":"03:45","volumn":"791.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.62","rise":"-1.03%","time":"03:50","volumn":"530.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.53","rise":"-1.15%","time":"03:55","volumn":"1499.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.98","rise":"-0.56%","time":"04:00","volumn":"9814.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.50","rise":"-1.19%","time":"21:35","volumn":"745.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.55","rise":"-1.13%","time":"21:40","volumn":"224.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.08","rise":"-1.76%","time":"21:45","volumn":"523.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.04","rise":"-1.80%","time":"21:50","volumn":"261.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.70","rise":"-2.25%","time":"21:55","volumn":"379.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.62","rise":"-2.36%","time":"22:00","volumn":"544.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.65","rise":"-2.32%","time":"22:05","volumn":"315.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.46","rise":"-2.57%","time":"22:10","volumn":"354.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.46","rise":"-2.57%","time":"22:15","volumn":"575.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.52","rise":"-2.49%","time":"22:20","volumn":"871.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.33","rise":"-2.75%","time":"22:25","volumn":"531.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.52","rise":"-2.50%","time":"22:30","volumn":"782.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.41","rise":"-2.64%","time":"22:35","volumn":"949.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.70","rise":"-2.25%","time":"22:40","volumn":"276.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"74.20","rise":"-1.59%","time":"22:45","volumn":"446.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.87","rise":"-2.03%","time":"22:50","volumn":"475.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.91","rise":"-1.98%","time":"22:55","volumn":"564.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.69","rise":"-2.26%","time":"23:00","volumn":"343.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.63","rise":"-2.35%","time":"23:05","volumn":"166.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.59","rise":"-2.40%","time":"23:10","volumn":"488.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.52","rise":"-2.49%","time":"23:15","volumn":"167.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.54","rise":"-2.47%","time":"23:20","volumn":"230.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.47","rise":"-2.56%","time":"23:25","volumn":"211.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.37","rise":"-2.69%","time":"23:30","volumn":"186.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.38","rise":"-2.68%","time":"23:35","volumn":"175.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.56","rise":"-2.44%","time":"23:40","volumn":"172.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.61","rise":"-2.37%","time":"23:45","volumn":"220.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.57","rise":"-2.43%","time":"23:50","volumn":"140.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.62","rise":"-2.35%","time":"23:55","volumn":"151.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.52","rise":"-2.49%","time":"00:00","volumn":"140.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.55","rise":"-2.45%","time":"00:05","volumn":"133.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.41","rise":"-2.64%","time":"00:10","volumn":"87.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.54","rise":"-2.47%","time":"00:15","volumn":"263.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.48","rise":"-2.54%","time":"00:20","volumn":"131.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.61","rise":"-2.37%","time":"00:25","volumn":"164.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.69","rise":"-2.27%","time":"00:30","volumn":"526.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.62","rise":"-2.36%","time":"00:35","volumn":"237.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.71","rise":"-2.24%","time":"00:40","volumn":"232.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.74","rise":"-2.20%","time":"00:45","volumn":"210.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.77","rise":"-2.16%","time":"00:50","volumn":"211.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.62","rise":"-2.36%","time":"00:55","volumn":"156.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.64","rise":"-2.33%","time":"01:00","volumn":"106.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.63","rise":"-2.35%","time":"01:05","volumn":"150.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.50","rise":"-2.52%","time":"01:10","volumn":"189.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.67","rise":"-2.29%","time":"01:15","volumn":"149.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.66","rise":"-2.31%","time":"01:20","volumn":"80.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.63","rise":"-2.35%","time":"01:25","volumn":"117.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.69","rise":"-2.26%","time":"01:30","volumn":"145.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.55","rise":"-2.46%","time":"01:35","volumn":"412.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.58","rise":"-2.41%","time":"01:40","volumn":"132.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.54","rise":"-2.47%","time":"01:45","volumn":"138.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.55","rise":"-2.45%","time":"01:50","volumn":"104.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.71","rise":"-2.24%","time":"01:55","volumn":"368.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.72","rise":"-2.23%","time":"02:00","volumn":"4514.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.87","rise":"-2.03%","time":"02:05","volumn":"429.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.75","rise":"-2.19%","time":"02:10","volumn":"223.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.77","rise":"-2.16%","time":"02:15","volumn":"399.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.96","rise":"-1.91%","time":"02:20","volumn":"284.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"74.13","rise":"-1.68%","time":"02:25","volumn":"191.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"74.33","rise":"-1.42%","time":"02:30","volumn":"194.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"74.21","rise":"-1.58%","time":"02:35","volumn":"284.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"74.17","rise":"-1.63%","time":"02:40","volumn":"192.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"74.17","rise":"-1.64%","time":"02:45","volumn":"208.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"74.04","rise":"-1.80%","time":"02:50","volumn":"197.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.98","rise":"-1.88%","time":"02:55","volumn":"168.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.83","rise":"-2.08%","time":"03:00","volumn":"244.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.47","rise":"-2.55%","time":"03:05","volumn":"469.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.52","rise":"-2.49%","time":"03:10","volumn":"287.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.61","rise":"-2.37%","time":"03:15","volumn":"236.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.52","rise":"-2.49%","time":"03:20","volumn":"232.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.66","rise":"-2.31%","time":"03:25","volumn":"316.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.71","rise":"-2.24%","time":"03:30","volumn":"311.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.65","rise":"-2.32%","time":"03:35","volumn":"784.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.67","rise":"-2.29%","time":"03:40","volumn":"445.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.91","rise":"-1.98%","time":"03:45","volumn":"640.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.83","rise":"-2.08%","time":"03:50","volumn":"771.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.84","rise":"-2.07%","time":"03:55","volumn":"1730.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"73.94","rise":"-1.94%","time":"04:00","volumn":"8412.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"74.83","rise":"-0.75%","time":"21:35","volumn":"475.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.31","rise":"-0.12%","time":"21:40","volumn":"494.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.03","rise":"-0.50%","time":"21:45","volumn":"353.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.44","rise":"0.06%","time":"21:50","volumn":"748.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.37","rise":"-0.04%","time":"21:55","volumn":"1030.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.01","rise":"-0.52%","time":"22:00","volumn":"506.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.08","rise":"-0.42%","time":"22:05","volumn":"856.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.31","rise":"-0.12%","time":"22:10","volumn":"1363.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.57","rise":"0.23%","time":"22:15","volumn":"503.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.64","rise":"0.32%","time":"22:20","volumn":"328.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.71","rise":"0.41%","time":"22:25","volumn":"259.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.86","rise":"0.62%","time":"22:30","volumn":"663.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"76.17","rise":"1.02%","time":"22:35","volumn":"1797.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"76.15","rise":"0.99%","time":"22:40","volumn":"465.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"76.36","rise":"1.27%","time":"22:45","volumn":"899.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"76.22","rise":"1.09%","time":"22:50","volumn":"589.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"76.14","rise":"0.98%","time":"22:55","volumn":"585.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"76.05","rise":"0.86%","time":"23:00","volumn":"576.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"76.16","rise":"1.01%","time":"23:05","volumn":"1326.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.99","rise":"0.78%","time":"23:10","volumn":"1691.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"76.03","rise":"0.83%","time":"23:15","volumn":"695.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"76.11","rise":"0.94%","time":"23:20","volumn":"1373.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.89","rise":"0.65%","time":"23:25","volumn":"446.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.88","rise":"0.64%","time":"23:30","volumn":"323.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"76.02","rise":"0.82%","time":"23:35","volumn":"449.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.99","rise":"0.78%","time":"23:40","volumn":"215.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.94","rise":"0.72%","time":"23:45","volumn":"242.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"75.90","rise":"0.66%","time":"23:50","volumn":"208.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"76.02","rise":"0.82%","time":"23:55","volumn":"790.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.19","rise":"1.05%","time":"00:00","volumn":"274.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.16","rise":"1.01%","time":"00:05","volumn":"184.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.20","rise":"1.06%","time":"00:10","volumn":"229.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.24","rise":"1.11%","time":"00:15","volumn":"964.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.39","rise":"1.31%","time":"00:20","volumn":"352.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.35","rise":"1.26%","time":"00:25","volumn":"275.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.45","rise":"1.39%","time":"00:30","volumn":"904.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.47","rise":"1.41%","time":"00:35","volumn":"492.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.57","rise":"1.55%","time":"00:40","volumn":"379.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.51","rise":"1.47%","time":"00:45","volumn":"502.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.69","rise":"1.70%","time":"00:50","volumn":"329.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.71","rise":"1.74%","time":"00:55","volumn":"729.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.81","rise":"1.87%","time":"01:00","volumn":"469.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.74","rise":"1.78%","time":"01:05","volumn":"388.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.76","rise":"1.80%","time":"01:10","volumn":"450.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.95","rise":"2.06%","time":"01:15","volumn":"1237.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.97","rise":"2.08%","time":"01:20","volumn":"1018.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.69","rise":"1.71%","time":"01:25","volumn":"429.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.70","rise":"1.72%","time":"01:30","volumn":"167.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.80","rise":"1.85%","time":"01:35","volumn":"298.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.81","rise":"1.86%","time":"01:40","volumn":"236.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.79","rise":"1.84%","time":"01:45","volumn":"266.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.86","rise":"1.93%","time":"01:50","volumn":"212.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.81","rise":"1.88%","time":"01:55","volumn":"326.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.78","rise":"1.84%","time":"02:00","volumn":"344.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.74","rise":"1.78%","time":"02:05","volumn":"313.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.71","rise":"1.74%","time":"02:10","volumn":"398.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.64","rise":"1.64%","time":"02:15","volumn":"590.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.86","rise":"1.93%","time":"02:20","volumn":"199.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.70","rise":"1.72%","time":"02:25","volumn":"280.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.74","rise":"1.78%","time":"02:30","volumn":"491.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.89","rise":"1.97%","time":"02:35","volumn":"764.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.85","rise":"1.92%","time":"02:40","volumn":"606.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"77.12","rise":"2.28%","time":"02:45","volumn":"1322.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"77.00","rise":"2.12%","time":"02:50","volumn":"648.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.99","rise":"2.11%","time":"02:55","volumn":"536.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.97","rise":"2.08%","time":"03:00","volumn":"509.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.98","rise":"2.10%","time":"03:05","volumn":"571.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.79","rise":"1.84%","time":"03:10","volumn":"454.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.85","rise":"1.92%","time":"03:15","volumn":"390.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.85","rise":"1.92%","time":"03:20","volumn":"529.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.80","rise":"1.86%","time":"03:25","volumn":"433.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.77","rise":"1.82%","time":"03:30","volumn":"1033.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.72","rise":"1.75%","time":"03:35","volumn":"578.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.85","rise":"1.92%","time":"03:40","volumn":"432.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.70","rise":"1.73%","time":"03:45","volumn":"759.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.61","rise":"1.60%","time":"03:50","volumn":"755.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.73","rise":"1.77%","time":"03:55","volumn":"1550.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.90","rise":"1.99%","time":"04:00","volumn":"9135.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"389.31","ratio":"0.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.62","ratio":"-0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"463.25","ratio":"-0.06%"}],"marketCapitalization":"245.71\u4ebf","maxPrice":"76.89","minPrice":"75.10","monthlyTendency":{"cx":{"o":["2024\/05\/08","2024\/06\/05"]},"cy":{"o":["77.43","75.81","74.20","72.59","70.97"]},"cyrate":{"o":["7.48%","5.24%","3.00%","0.76%","-1.49%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"72.04","rise":"0","time":"05\/08","volumn":"4.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"72.09","rise":"0.07%","time":"05\/09","volumn":"4.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.60","rise":"-0.61%","time":"05\/10","volumn":"3.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.97","rise":"-1.49%","time":"05\/13","volumn":"3.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"73.54","rise":"2.08%","time":"05\/14","volumn":"7.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.69","rise":"5.07%","time":"05\/15","volumn":"7.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.10","rise":"2.86%","time":"05\/16","volumn":"4.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.10","rise":"0.08%","time":"05\/17","volumn":"6.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.05","rise":"1.40%","time":"05\/20","volumn":"5.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.01","rise":"2.73%","time":"05\/21","volumn":"4.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.54","rise":"2.08%","time":"05\/22","volumn":"3.45\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.16","rise":"2.94%","time":"05\/23","volumn":"5.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.81","rise":"3.85%","time":"05\/24","volumn":"2.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"76.14","rise":"5.69%","time":"05\/28","volumn":"4.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.43","rise":"7.48%","time":"05\/29","volumn":"7.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"75.51","rise":"4.82%","time":"05\/30","volumn":"6.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.29","rise":"4.51%","time":"05\/31","volumn":"7.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"74.98","rise":"4.08%","time":"06\/03","volumn":"4.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.94","rise":"2.64%","time":"06\/04","volumn":"3.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"76.90","rise":"6.75%","time":"06\/05","volumn":"5.50\u4e07"}],"points":"20"},"open":"76.70","priceChangeRatio":"-2.15%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u897f\u90e8\u6570\u636e","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["76.61","76.24","75.88","75.51","75.15"]},"cyrate":{"o":["-0.38%","-0.86%","-1.33%","-1.80%","-2.28%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.52","rise":"-0.49%","time":"21:31","volumn":"897.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.43","rise":"-0.61%","time":"21:32","volumn":"921.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.41","rise":"-0.64%","time":"21:33","volumn":"965.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.53","rise":"-0.48%","time":"21:34","volumn":"973.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.61","rise":"-0.38%","time":"21:35","volumn":"997.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.26","rise":"-0.83%","time":"21:36","volumn":"1065.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.53","rise":"-0.47%","time":"21:37","volumn":"1189.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.31","rise":"-0.77%","time":"21:38","volumn":"1206.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.33","rise":"-0.74%","time":"21:39","volumn":"1234.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.27","rise":"-0.82%","time":"21:40","volumn":"1251.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.25","rise":"-0.85%","time":"21:41","volumn":"1266.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.09","rise":"-1.05%","time":"21:42","volumn":"1297.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.01","rise":"-1.16%","time":"21:43","volumn":"1364.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"76.08","rise":"-1.06%","time":"21:44","volumn":"1402.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.98","rise":"-1.19%","time":"21:45","volumn":"1428.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.96","rise":"-1.22%","time":"21:46","volumn":"1471.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.89","rise":"-1.32%","time":"21:47","volumn":"1507.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.94","rise":"-1.25%","time":"21:48","volumn":"1589.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.76","rise":"-1.48%","time":"21:49","volumn":"1655.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.74","rise":"-1.51%","time":"21:50","volumn":"1740.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.80","rise":"-1.43%","time":"21:51","volumn":"1759.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.74","rise":"-1.51%","time":"21:52","volumn":"1772.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.75","rise":"-1.50%","time":"21:53","volumn":"1792.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.69","rise":"-1.57%","time":"21:54","volumn":"1831.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.58","rise":"-1.72%","time":"21:55","volumn":"1880.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.78","rise":"-1.46%","time":"21:56","volumn":"2002.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.75","rise":"-1.50%","time":"21:57","volumn":"2077.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.72","rise":"-1.53%","time":"21:58","volumn":"2105.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.54","rise":"-1.77%","time":"21:59","volumn":"2154.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.39","rise":"-1.96%","time":"22:00","volumn":"2189.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.48","rise":"-1.85%","time":"22:01","volumn":"2305.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.56","rise":"-1.74%","time":"22:02","volumn":"2335.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.58","rise":"-1.72%","time":"22:03","volumn":"2368.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.50","rise":"-1.82%","time":"22:04","volumn":"2458.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.52","rise":"-1.79%","time":"22:05","volumn":"2513.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.46","rise":"-1.87%","time":"22:06","volumn":"2644.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.64","rise":"-1.64%","time":"22:07","volumn":"2731.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.72","rise":"-1.53%","time":"22:08","volumn":"2771.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.67","rise":"-1.60%","time":"22:09","volumn":"2820.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.52","rise":"-1.79%","time":"22:10","volumn":"2873.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.57","rise":"-1.73%","time":"22:11","volumn":"2945.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.58","rise":"-1.72%","time":"22:12","volumn":"3026.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.82","rise":"-1.40%","time":"22:13","volumn":"3085.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.83","rise":"-1.39%","time":"22:14","volumn":"3240.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.73","rise":"-1.52%","time":"22:15","volumn":"3310.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.70","rise":"-1.55%","time":"22:16","volumn":"3345.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.48","rise":"-1.85%","time":"22:17","volumn":"3431.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.43","rise":"-1.91%","time":"22:18","volumn":"3506.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.31","rise":"-2.06%","time":"22:19","volumn":"3624.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.30","rise":"-2.08%","time":"22:20","volumn":"3690.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.17","rise":"-2.25%","time":"22:21","volumn":"3758.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.22","rise":"-2.18%","time":"22:22","volumn":"3814.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.39","rise":"-1.97%","time":"22:23","volumn":"3859.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.47","rise":"-1.87%","time":"22:24","volumn":"3930.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.48","rise":"-1.85%","time":"22:25","volumn":"3962.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.41","rise":"-1.94%","time":"22:26","volumn":"4006.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.36","rise":"-2.00%","time":"22:27","volumn":"4041.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.42","rise":"-1.92%","time":"22:28","volumn":"4094.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.32","rise":"-2.05%","time":"22:29","volumn":"4139.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.31","rise":"-2.07%","time":"22:30","volumn":"4178.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.41","rise":"-1.94%","time":"22:31","volumn":"4287.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.40","rise":"-1.95%","time":"22:32","volumn":"4386.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.41","rise":"-1.94%","time":"22:33","volumn":"4444.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.50","rise":"-1.82%","time":"22:34","volumn":"4494.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.33","rise":"-2.04%","time":"22:35","volumn":"4582.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.35","rise":"-2.02%","time":"22:36","volumn":"4613.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.47","rise":"-1.87%","time":"22:37","volumn":"4636.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.47","rise":"-1.85%","time":"22:38","volumn":"4725.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.37","rise":"-1.99%","time":"22:39","volumn":"4812.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.38","rise":"-1.98%","time":"22:40","volumn":"4841.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.39","rise":"-1.96%","time":"22:41","volumn":"4890.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.28","rise":"-2.11%","time":"22:42","volumn":"4935.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.34","rise":"-2.03%","time":"22:43","volumn":"4953.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.33","rise":"-2.04%","time":"22:44","volumn":"4972.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.33","rise":"-2.04%","time":"22:45","volumn":"5030.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.30","rise":"-2.08%","time":"22:46","volumn":"5156.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.38","rise":"-1.98%","time":"22:47","volumn":"5373.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.36","rise":"-2.00%","time":"22:48","volumn":"5422.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.38","rise":"-1.98%","time":"22:49","volumn":"5460.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.38","rise":"-1.98%","time":"22:50","volumn":"5551.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.24","rise":"-2.16%","time":"22:51","volumn":"5600.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.25","rise":"-2.15%","time":"22:52","volumn":"5644.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.25","rise":"-2.15%","time":"22:53","volumn":"5686.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.26","rise":"-2.13%","time":"22:54","volumn":"5703.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.31","rise":"-2.07%","time":"22:55","volumn":"6179.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.35","rise":"-2.02%","time":"22:56","volumn":"6244.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.30","rise":"-2.08%","time":"22:57","volumn":"6279.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.32","rise":"-2.05%","time":"22:58","volumn":"6333.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.28","rise":"-2.11%","time":"22:59","volumn":"6359.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.19","rise":"-2.23%","time":"23:00","volumn":"6401.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.20","rise":"-2.21%","time":"23:01","volumn":"6453.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.27","rise":"-2.12%","time":"23:02","volumn":"6486.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.32","rise":"-2.05%","time":"23:03","volumn":"6523.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.26","rise":"-2.13%","time":"23:04","volumn":"6571.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.19","rise":"-2.22%","time":"23:05","volumn":"6617.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.21","rise":"-2.20%","time":"23:06","volumn":"6635.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.25","rise":"-2.15%","time":"23:07","volumn":"6704.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.15","rise":"-2.28%","time":"23:08","volumn":"6731.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.24","rise":"-2.16%","time":"23:09","volumn":"6735.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.20","rise":"-2.21%","time":"23:10","volumn":"6749.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.20","rise":"-2.20%","time":"23:11","volumn":"6776.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.32","rise":"-2.05%","time":"23:12","volumn":"6932.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.35","rise":"-2.02%","time":"23:13","volumn":"7006.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.40","rise":"-1.95%","time":"23:14","volumn":"7028.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.47","rise":"-1.86%","time":"23:15","volumn":"7097.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.58","rise":"-1.72%","time":"23:16","volumn":"7143.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.66","rise":"-1.61%","time":"23:17","volumn":"7179.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.69","rise":"-1.57%","time":"23:18","volumn":"7215.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.67","rise":"-1.60%","time":"23:19","volumn":"7311.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.75","rise":"-1.50%","time":"23:20","volumn":"7333.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.63","rise":"-1.65%","time":"23:21","volumn":"7461.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.58","rise":"-1.72%","time":"23:22","volumn":"7478.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.59","rise":"-1.70%","time":"23:23","volumn":"7514.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.51","rise":"-1.81%","time":"23:24","volumn":"7551.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.47","rise":"-1.86%","time":"23:25","volumn":"7561.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.52","rise":"-1.80%","time":"23:26","volumn":"7578.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.60","rise":"-1.69%","time":"23:27","volumn":"7603.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.66","rise":"-1.61%","time":"23:28","volumn":"7624.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.59","rise":"-1.70%","time":"23:29","volumn":"7637.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.60","rise":"-1.69%","time":"23:30","volumn":"7656.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.66","rise":"-1.61%","time":"23:31","volumn":"7679.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.67","rise":"-1.59%","time":"23:32","volumn":"7686.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.68","rise":"-1.59%","time":"23:33","volumn":"7721.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.69","rise":"-1.58%","time":"23:34","volumn":"7746.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.72","rise":"-1.53%","time":"23:35","volumn":"7759.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.77","rise":"-1.47%","time":"23:36","volumn":"7782.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.79","rise":"-1.44%","time":"23:37","volumn":"7796.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.80","rise":"-1.43%","time":"23:38","volumn":"7826.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.75","rise":"-1.50%","time":"23:39","volumn":"7845.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.68","rise":"-1.59%","time":"23:40","volumn":"7873.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.73","rise":"-1.52%","time":"23:41","volumn":"7900.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.60","rise":"-1.69%","time":"23:42","volumn":"7981.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.61","rise":"-1.68%","time":"23:43","volumn":"8000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.62","rise":"-1.66%","time":"23:44","volumn":"8044.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.62","rise":"-1.66%","time":"23:45","volumn":"8059.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.64","rise":"-1.64%","time":"23:46","volumn":"8075.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.60","rise":"-1.69%","time":"23:47","volumn":"8113.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.61","rise":"-1.67%","time":"23:48","volumn":"8124.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.62","rise":"-1.66%","time":"23:49","volumn":"8159.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.62","rise":"-1.66%","time":"23:50","volumn":"8178.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.66","rise":"-1.61%","time":"23:51","volumn":"8207.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.69","rise":"-1.57%","time":"23:52","volumn":"8241.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.70","rise":"-1.56%","time":"23:53","volumn":"8261.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.66","rise":"-1.61%","time":"23:54","volumn":"8328.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.63","rise":"-1.65%","time":"23:55","volumn":"8349.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.61","rise":"-1.68%","time":"23:56","volumn":"8375.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.59","rise":"-1.70%","time":"23:57","volumn":"8410.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.62","rise":"-1.66%","time":"23:58","volumn":"8445.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"75.57","rise":"-1.73%","time":"23:59","volumn":"8474.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.59","rise":"-1.70%","time":"00:00","volumn":"8500.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.63","rise":"-1.65%","time":"00:01","volumn":"8515.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.64","rise":"-1.64%","time":"00:02","volumn":"8547.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.61","rise":"-1.68%","time":"00:03","volumn":"8561.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.67","rise":"-1.60%","time":"00:04","volumn":"8587.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.74","rise":"-1.51%","time":"00:05","volumn":"8602.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.70","rise":"-1.56%","time":"00:06","volumn":"8616.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.72","rise":"-1.54%","time":"00:07","volumn":"8976.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.91","rise":"-1.29%","time":"00:08","volumn":"9073.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.94","rise":"-1.25%","time":"00:09","volumn":"9130.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"76.02","rise":"-1.15%","time":"00:10","volumn":"9157.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.94","rise":"-1.25%","time":"00:11","volumn":"9186.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.89","rise":"-1.31%","time":"00:12","volumn":"9211.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.86","rise":"-1.35%","time":"00:13","volumn":"9248.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.86","rise":"-1.36%","time":"00:14","volumn":"9262.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.83","rise":"-1.38%","time":"00:15","volumn":"9287.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.80","rise":"-1.43%","time":"00:16","volumn":"9328.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.76","rise":"-1.48%","time":"00:17","volumn":"9396.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.84","rise":"-1.38%","time":"00:18","volumn":"9423.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.97","rise":"-1.21%","time":"00:19","volumn":"9464.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"76.01","rise":"-1.16%","time":"00:20","volumn":"9561.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"76.08","rise":"-1.07%","time":"00:21","volumn":"9611.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"76.04","rise":"-1.12%","time":"00:22","volumn":"9677.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"76.09","rise":"-1.05%","time":"00:23","volumn":"9722.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"76.07","rise":"-1.08%","time":"00:24","volumn":"9750.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"76.02","rise":"-1.14%","time":"00:25","volumn":"9775.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"76.06","rise":"-1.09%","time":"00:26","volumn":"9800.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"76.06","rise":"-1.09%","time":"00:27","volumn":"9810.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"76.04","rise":"-1.12%","time":"00:28","volumn":"9833.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.95","rise":"-1.24%","time":"00:29","volumn":"9857.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.92","rise":"-1.27%","time":"00:30","volumn":"9900.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.93","rise":"-1.26%","time":"00:31","volumn":"9928.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.94","rise":"-1.25%","time":"00:32","volumn":"9966.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.89","rise":"-1.31%","time":"00:33","volumn":"9988.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.86","rise":"-1.35%","time":"00:34","volumn":"1.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.83","rise":"-1.39%","time":"00:35","volumn":"1.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.84","rise":"-1.38%","time":"00:36","volumn":"1.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.81","rise":"-1.42%","time":"00:37","volumn":"1.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.75","rise":"-1.50%","time":"00:38","volumn":"1.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.78","rise":"-1.45%","time":"00:39","volumn":"1.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.87","rise":"-1.34%","time":"00:40","volumn":"1.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.88","rise":"-1.33%","time":"00:41","volumn":"1.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.85","rise":"-1.36%","time":"00:42","volumn":"1.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.88","rise":"-1.33%","time":"00:43","volumn":"1.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.88","rise":"-1.33%","time":"00:44","volumn":"1.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.87","rise":"-1.34%","time":"00:45","volumn":"1.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.95","rise":"-1.23%","time":"00:46","volumn":"1.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.92","rise":"-1.27%","time":"00:47","volumn":"1.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.92","rise":"-1.28%","time":"00:48","volumn":"1.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.90","rise":"-1.30%","time":"00:49","volumn":"1.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.91","rise":"-1.29%","time":"00:50","volumn":"1.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.80","rise":"-1.43%","time":"00:51","volumn":"1.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.83","rise":"-1.39%","time":"00:52","volumn":"1.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.78","rise":"-1.46%","time":"00:53","volumn":"1.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.83","rise":"-1.40%","time":"00:54","volumn":"1.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.85","rise":"-1.37%","time":"00:55","volumn":"1.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.84","rise":"-1.38%","time":"00:56","volumn":"1.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.86","rise":"-1.35%","time":"00:57","volumn":"1.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.86","rise":"-1.35%","time":"00:58","volumn":"1.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.89","rise":"-1.31%","time":"00:59","volumn":"1.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.89","rise":"-1.31%","time":"01:00","volumn":"1.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.94","rise":"-1.25%","time":"01:01","volumn":"1.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.94","rise":"-1.25%","time":"01:02","volumn":"1.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.95","rise":"-1.24%","time":"01:03","volumn":"1.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.92","rise":"-1.27%","time":"01:04","volumn":"1.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.90","rise":"-1.30%","time":"01:05","volumn":"1.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.85","rise":"-1.37%","time":"01:06","volumn":"1.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.83","rise":"-1.39%","time":"01:07","volumn":"1.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.67","rise":"-1.61%","time":"01:08","volumn":"1.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.76","rise":"-1.48%","time":"01:09","volumn":"1.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.71","rise":"-1.55%","time":"01:10","volumn":"1.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.75","rise":"-1.50%","time":"01:11","volumn":"1.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.69","rise":"-1.57%","time":"01:12","volumn":"1.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.72","rise":"-1.53%","time":"01:13","volumn":"1.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.72","rise":"-1.53%","time":"01:14","volumn":"1.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.70","rise":"-1.56%","time":"01:15","volumn":"1.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.74","rise":"-1.51%","time":"01:16","volumn":"1.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.70","rise":"-1.56%","time":"01:17","volumn":"1.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.71","rise":"-1.55%","time":"01:18","volumn":"1.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.75","rise":"-1.50%","time":"01:19","volumn":"1.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.70","rise":"-1.56%","time":"01:20","volumn":"1.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.68","rise":"-1.59%","time":"01:21","volumn":"1.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.64","rise":"-1.64%","time":"01:22","volumn":"1.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.67","rise":"-1.60%","time":"01:23","volumn":"1.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.65","rise":"-1.63%","time":"01:24","volumn":"1.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.62","rise":"-1.66%","time":"01:25","volumn":"1.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.60","rise":"-1.69%","time":"01:26","volumn":"1.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.56","rise":"-1.74%","time":"01:27","volumn":"1.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.56","rise":"-1.75%","time":"01:28","volumn":"1.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.53","rise":"-1.78%","time":"01:29","volumn":"1.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.53","rise":"-1.78%","time":"01:30","volumn":"1.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.54","rise":"-1.77%","time":"01:31","volumn":"1.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.56","rise":"-1.74%","time":"01:32","volumn":"1.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.66","rise":"-1.61%","time":"01:33","volumn":"1.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.69","rise":"-1.58%","time":"01:34","volumn":"1.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.68","rise":"-1.59%","time":"01:35","volumn":"1.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.71","rise":"-1.55%","time":"01:36","volumn":"1.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.70","rise":"-1.56%","time":"01:37","volumn":"1.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.77","rise":"-1.47%","time":"01:38","volumn":"1.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.79","rise":"-1.44%","time":"01:39","volumn":"1.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.74","rise":"-1.51%","time":"01:40","volumn":"1.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.73","rise":"-1.52%","time":"01:41","volumn":"1.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.70","rise":"-1.56%","time":"01:42","volumn":"1.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.69","rise":"-1.57%","time":"01:43","volumn":"1.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.70","rise":"-1.56%","time":"01:44","volumn":"1.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.70","rise":"-1.56%","time":"01:45","volumn":"1.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.70","rise":"-1.55%","time":"01:46","volumn":"1.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.72","rise":"-1.53%","time":"01:47","volumn":"1.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.75","rise":"-1.50%","time":"01:48","volumn":"1.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.73","rise":"-1.52%","time":"01:49","volumn":"1.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.73","rise":"-1.52%","time":"01:50","volumn":"1.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.77","rise":"-1.47%","time":"01:51","volumn":"1.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.73","rise":"-1.52%","time":"01:52","volumn":"1.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.79","rise":"-1.44%","time":"01:53","volumn":"1.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.78","rise":"-1.45%","time":"01:54","volumn":"1.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.75","rise":"-1.50%","time":"01:55","volumn":"1.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.76","rise":"-1.48%","time":"01:56","volumn":"1.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.72","rise":"-1.53%","time":"01:57","volumn":"1.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.69","rise":"-1.58%","time":"01:58","volumn":"1.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.64","rise":"-1.64%","time":"01:59","volumn":"1.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.67","rise":"-1.60%","time":"02:00","volumn":"1.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.70","rise":"-1.56%","time":"02:01","volumn":"1.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.65","rise":"-1.63%","time":"02:02","volumn":"1.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.63","rise":"-1.65%","time":"02:03","volumn":"1.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.62","rise":"-1.66%","time":"02:04","volumn":"1.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.53","rise":"-1.78%","time":"02:05","volumn":"1.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.50","rise":"-1.82%","time":"02:06","volumn":"1.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.57","rise":"-1.73%","time":"02:07","volumn":"1.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.56","rise":"-1.75%","time":"02:08","volumn":"1.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.50","rise":"-1.81%","time":"02:09","volumn":"1.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.42","rise":"-1.92%","time":"02:10","volumn":"1.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.45","rise":"-1.89%","time":"02:11","volumn":"1.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.47","rise":"-1.87%","time":"02:12","volumn":"1.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.52","rise":"-1.80%","time":"02:13","volumn":"1.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.47","rise":"-1.86%","time":"02:14","volumn":"1.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.44","rise":"-1.90%","time":"02:15","volumn":"1.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.44","rise":"-1.90%","time":"02:16","volumn":"1.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.43","rise":"-1.91%","time":"02:17","volumn":"1.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.45","rise":"-1.89%","time":"02:18","volumn":"1.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.61","rise":"-1.68%","time":"02:19","volumn":"1.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.61","rise":"-1.67%","time":"02:20","volumn":"1.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.53","rise":"-1.78%","time":"02:21","volumn":"1.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.62","rise":"-1.66%","time":"02:22","volumn":"1.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.58","rise":"-1.72%","time":"02:23","volumn":"1.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.58","rise":"-1.72%","time":"02:24","volumn":"1.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.57","rise":"-1.73%","time":"02:25","volumn":"1.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.55","rise":"-1.76%","time":"02:26","volumn":"1.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.50","rise":"-1.82%","time":"02:27","volumn":"1.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.50","rise":"-1.82%","time":"02:28","volumn":"1.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.45","rise":"-1.89%","time":"02:29","volumn":"1.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.45","rise":"-1.88%","time":"02:30","volumn":"1.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.39","rise":"-1.96%","time":"02:31","volumn":"1.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.42","rise":"-1.92%","time":"02:32","volumn":"1.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.45","rise":"-1.89%","time":"02:33","volumn":"1.59\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.47","rise":"-1.87%","time":"02:34","volumn":"1.59\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.47","rise":"-1.86%","time":"02:35","volumn":"1.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.45","rise":"-1.88%","time":"02:36","volumn":"1.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.45","rise":"-1.89%","time":"02:37","volumn":"1.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.41","rise":"-1.94%","time":"02:38","volumn":"1.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.41","rise":"-1.94%","time":"02:39","volumn":"1.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.50","rise":"-1.82%","time":"02:40","volumn":"1.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.55","rise":"-1.76%","time":"02:41","volumn":"1.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.57","rise":"-1.73%","time":"02:42","volumn":"1.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.66","rise":"-1.61%","time":"02:43","volumn":"1.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.61","rise":"-1.68%","time":"02:44","volumn":"1.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.60","rise":"-1.69%","time":"02:45","volumn":"1.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.63","rise":"-1.65%","time":"02:46","volumn":"1.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.62","rise":"-1.66%","time":"02:47","volumn":"1.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.61","rise":"-1.68%","time":"02:48","volumn":"1.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.61","rise":"-1.68%","time":"02:49","volumn":"1.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.58","rise":"-1.72%","time":"02:50","volumn":"1.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.60","rise":"-1.69%","time":"02:51","volumn":"1.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.55","rise":"-1.76%","time":"02:52","volumn":"1.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.64","rise":"-1.64%","time":"02:53","volumn":"1.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.62","rise":"-1.66%","time":"02:54","volumn":"1.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.63","rise":"-1.65%","time":"02:55","volumn":"1.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.58","rise":"-1.72%","time":"02:56","volumn":"1.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.59","rise":"-1.70%","time":"02:57","volumn":"1.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.61","rise":"-1.68%","time":"02:58","volumn":"1.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.60","rise":"-1.69%","time":"02:59","volumn":"1.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.62","rise":"-1.66%","time":"03:00","volumn":"1.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.63","rise":"-1.65%","time":"03:01","volumn":"1.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.63","rise":"-1.65%","time":"03:02","volumn":"1.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.66","rise":"-1.61%","time":"03:03","volumn":"1.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.70","rise":"-1.56%","time":"03:04","volumn":"1.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.70","rise":"-1.56%","time":"03:05","volumn":"1.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.72","rise":"-1.54%","time":"03:06","volumn":"1.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.77","rise":"-1.47%","time":"03:07","volumn":"1.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.77","rise":"-1.47%","time":"03:08","volumn":"1.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.78","rise":"-1.46%","time":"03:09","volumn":"1.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.70","rise":"-1.55%","time":"03:10","volumn":"1.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.68","rise":"-1.59%","time":"03:11","volumn":"1.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.70","rise":"-1.56%","time":"03:12","volumn":"1.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.69","rise":"-1.57%","time":"03:13","volumn":"1.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.77","rise":"-1.47%","time":"03:14","volumn":"1.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.70","rise":"-1.55%","time":"03:15","volumn":"1.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.73","rise":"-1.52%","time":"03:16","volumn":"1.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.79","rise":"-1.44%","time":"03:17","volumn":"1.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.77","rise":"-1.47%","time":"03:18","volumn":"1.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.73","rise":"-1.51%","time":"03:19","volumn":"1.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.81","rise":"-1.42%","time":"03:20","volumn":"1.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.84","rise":"-1.37%","time":"03:21","volumn":"1.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.81","rise":"-1.41%","time":"03:22","volumn":"1.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.80","rise":"-1.44%","time":"03:23","volumn":"1.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.72","rise":"-1.53%","time":"03:24","volumn":"1.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.71","rise":"-1.55%","time":"03:25","volumn":"1.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.76","rise":"-1.48%","time":"03:26","volumn":"1.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.76","rise":"-1.48%","time":"03:27","volumn":"1.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.78","rise":"-1.45%","time":"03:28","volumn":"1.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.74","rise":"-1.51%","time":"03:29","volumn":"1.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.78","rise":"-1.46%","time":"03:30","volumn":"1.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.67","rise":"-1.60%","time":"03:31","volumn":"1.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.64","rise":"-1.64%","time":"03:32","volumn":"1.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.67","rise":"-1.60%","time":"03:33","volumn":"1.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.69","rise":"-1.57%","time":"03:34","volumn":"1.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.67","rise":"-1.59%","time":"03:35","volumn":"1.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.68","rise":"-1.59%","time":"03:36","volumn":"1.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.66","rise":"-1.61%","time":"03:37","volumn":"1.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.68","rise":"-1.59%","time":"03:38","volumn":"1.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.69","rise":"-1.57%","time":"03:39","volumn":"1.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.65","rise":"-1.63%","time":"03:40","volumn":"1.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.62","rise":"-1.66%","time":"03:41","volumn":"1.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.62","rise":"-1.66%","time":"03:42","volumn":"1.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.54","rise":"-1.77%","time":"03:43","volumn":"1.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.57","rise":"-1.73%","time":"03:44","volumn":"1.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.59","rise":"-1.70%","time":"03:45","volumn":"1.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.59","rise":"-1.70%","time":"03:46","volumn":"1.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.58","rise":"-1.72%","time":"03:47","volumn":"1.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.63","rise":"-1.65%","time":"03:48","volumn":"1.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.61","rise":"-1.68%","time":"03:49","volumn":"1.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.62","rise":"-1.66%","time":"03:50","volumn":"1.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.65","rise":"-1.63%","time":"03:51","volumn":"1.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.50","rise":"-1.82%","time":"03:52","volumn":"2.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.52","rise":"-1.79%","time":"03:53","volumn":"2.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.46","rise":"-1.87%","time":"03:54","volumn":"2.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.35","rise":"-2.02%","time":"03:55","volumn":"2.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.37","rise":"-1.99%","time":"03:56","volumn":"2.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.33","rise":"-2.04%","time":"03:57","volumn":"2.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.36","rise":"-2.01%","time":"03:58","volumn":"2.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.27","rise":"-2.12%","time":"03:59","volumn":"2.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"75.25","rise":"-2.15%","time":"04:00","volumn":"2.87\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u897f\u90e8\u6570\u636e[WDC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_WDC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/WDC.html?from=360search","volume":"287.47\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/23","2024\/06\/05"]},"cy":{"o":["77.43","67.41","57.40","47.38","37.36"]},"cyrate":{"o":["104.52%","78.06%","51.60%","25.14%","-1.32%"]},"p":[{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"37.86","rise":"0","time":"06\/23","volumn":"4.85\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.56","rise":"-0.79%","time":"06\/26","volumn":"1.86\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"38.21","rise":"0.92%","time":"06\/27","volumn":"6.47\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"37.85","rise":"-0.03%","time":"06\/28","volumn":"2.64\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"37.60","rise":"-0.69%","time":"06\/29","volumn":"2.57\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"37.93","rise":"0.18%","time":"06\/30","volumn":"3.25\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"38.51","rise":"1.72%","time":"07\/03","volumn":"1.33\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"37.66","rise":"-0.53%","time":"07\/05","volumn":"2.05\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"37.36","rise":"-1.32%","time":"07\/06","volumn":"2.62\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"37.67","rise":"-0.50%","time":"07\/07","volumn":"3.96\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"37.87","rise":"0.03%","time":"07\/10","volumn":"4.49\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"38.36","rise":"1.32%","time":"07\/11","volumn":"2.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"38.42","rise":"1.48%","time":"07\/12","volumn":"2.91\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"39.36","rise":"3.96%","time":"07\/13","volumn":"1.98\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"39.66","rise":"4.75%","time":"07\/14","volumn":"7.87\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"39.14","rise":"3.38%","time":"07\/17","volumn":"3.08\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"38.46","rise":"1.58%","time":"07\/18","volumn":"3.94\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"38.93","rise":"2.83%","time":"07\/19","volumn":"3.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"38.28","rise":"1.11%","time":"07\/20","volumn":"4.06\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"38.30","rise":"1.16%","time":"07\/21","volumn":"2.73\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"38.92","rise":"2.80%","time":"07\/24","volumn":"3.53\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"38.64","rise":"2.06%","time":"07\/25","volumn":"2.66\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"38.88","rise":"2.69%","time":"07\/26","volumn":"2.51\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"41.68","rise":"10.09%","time":"07\/27","volumn":"5.72\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"42.03","rise":"11.01%","time":"07\/28","volumn":"3.95\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"42.56","rise":"12.41%","time":"07\/31","volumn":"5.94\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"42.87","rise":"13.23%","time":"08\/01","volumn":"5.51\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"42.42","rise":"12.04%","time":"08\/02","volumn":"3.80\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"43.26","rise":"14.26%","time":"08\/03","volumn":"3.81\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"43.45","rise":"14.76%","time":"08\/04","volumn":"3.91\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"43.50","rise":"14.90%","time":"08\/07","volumn":"2.13\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"43.16","rise":"14.00%","time":"08\/08","volumn":"3.49\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"42.58","rise":"12.47%","time":"08\/09","volumn":"2.74\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"42.15","rise":"11.33%","time":"08\/10","volumn":"2.91\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"41.88","rise":"10.62%","time":"08\/11","volumn":"1.86\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"42.60","rise":"12.52%","time":"08\/14","volumn":"2.01\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"41.05","rise":"8.43%","time":"08\/15","volumn":"2.99\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"40.42","rise":"6.76%","time":"08\/16","volumn":"2.35\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"40.29","rise":"6.42%","time":"08\/17","volumn":"2.25\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"39.74","rise":"4.97%","time":"08\/18","volumn":"2.41\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"40.40","rise":"6.71%","time":"08\/21","volumn":"1.46\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"40.42","rise":"6.76%","time":"08\/22","volumn":"1.84\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"41.05","rise":"8.43%","time":"08\/23","volumn":"1.50\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"39.87","rise":"5.31%","time":"08\/24","volumn":"1.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"39.49","rise":"4.31%","time":"08\/25","volumn":"2.66\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"41.41","rise":"9.38%","time":"08\/28","volumn":"4.27\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"41.55","rise":"9.75%","time":"08\/29","volumn":"2.31\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"42.52","rise":"12.31%","time":"08\/30","volumn":"3.51\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"45.00","rise":"18.86%","time":"08\/31","volumn":"6.97\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"45.96","rise":"21.39%","time":"09\/01","volumn":"3.23\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"45.79","rise":"20.95%","time":"09\/05","volumn":"4.40\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"45.44","rise":"20.02%","time":"09\/06","volumn":"3.40\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"43.43","rise":"14.71%","time":"09\/07","volumn":"4.38\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"43.47","rise":"14.82%","time":"09\/08","volumn":"2.71\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"42.90","rise":"13.31%","time":"09\/11","volumn":"2.37\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"42.30","rise":"11.73%","time":"09\/12","volumn":"3.47\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"43.22","rise":"14.16%","time":"09\/13","volumn":"3.22\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"43.69","rise":"15.40%","time":"09\/14","volumn":"2.49\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"43.60","rise":"15.16%","time":"09\/15","volumn":"4.48\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"43.65","rise":"15.29%","time":"09\/18","volumn":"2.21\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"43.92","rise":"16.01%","time":"09\/19","volumn":"3.16\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"45.65","rise":"20.58%","time":"09\/20","volumn":"8.48\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"44.44","rise":"17.38%","time":"09\/21","volumn":"3.86\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"45.14","rise":"19.23%","time":"09\/22","volumn":"5.08\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"44.62","rise":"17.86%","time":"09\/25","volumn":"2.68\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"44.27","rise":"16.93%","time":"09\/26","volumn":"3.57\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"44.56","rise":"17.70%","time":"09\/27","volumn":"2.55\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"45.80","rise":"20.97%","time":"09\/28","volumn":"3.28\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"45.63","rise":"20.52%","time":"09\/29","volumn":"2.51\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"45.47","rise":"20.10%","time":"10\/02","volumn":"2.58\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"44.82","rise":"18.38%","time":"10\/03","volumn":"2.15\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"45.29","rise":"19.62%","time":"10\/04","volumn":"2.44\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"46.11","rise":"21.79%","time":"10\/05","volumn":"4.02\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"46.40","rise":"22.56%","time":"10\/06","volumn":"3.20\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"45.40","rise":"19.92%","time":"10\/09","volumn":"2.17\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"45.35","rise":"19.78%","time":"10\/10","volumn":"2.19\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"46.39","rise":"22.53%","time":"10\/11","volumn":"2.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"45.62","rise":"20.50%","time":"10\/12","volumn":"3.00\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"45.70","rise":"20.71%","time":"10\/13","volumn":"3.11\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"45.75","rise":"20.84%","time":"10\/16","volumn":"2.24\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"44.14","rise":"16.59%","time":"10\/17","volumn":"7.85\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"44.45","rise":"17.41%","time":"10\/18","volumn":"3.81\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"43.06","rise":"13.73%","time":"10\/19","volumn":"3.41\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"42.86","rise":"13.21%","time":"10\/20","volumn":"3.77\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"41.81","rise":"10.43%","time":"10\/23","volumn":"4.06\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"42.96","rise":"13.47%","time":"10\/24","volumn":"4.31\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"42.18","rise":"11.41%","time":"10\/25","volumn":"2.76\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"38.26","rise":"1.06%","time":"10\/26","volumn":"17.87\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"38.97","rise":"2.93%","time":"10\/27","volumn":"6.53\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"41.80","rise":"10.41%","time":"10\/30","volumn":"16.95\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"40.15","rise":"6.05%","time":"10\/31","volumn":"19.50\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"41.74","rise":"10.25%","time":"11\/01","volumn":"20.96\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"42.16","rise":"11.36%","time":"11\/02","volumn":"7.66\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"43.01","rise":"13.60%","time":"11\/03","volumn":"4.48\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"43.17","rise":"14.03%","time":"11\/06","volumn":"4.43\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"43.09","rise":"13.81%","time":"11\/07","volumn":"5.72\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"43.26","rise":"14.25%","time":"11\/08","volumn":"3.12\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"44.18","rise":"16.69%","time":"11\/09","volumn":"6.20\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"45.00","rise":"18.86%","time":"11\/10","volumn":"4.02\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"45.18","rise":"19.33%","time":"11\/13","volumn":"3.46\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"45.87","rise":"21.16%","time":"11\/14","volumn":"4.25\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"46.03","rise":"21.58%","time":"11\/15","volumn":"3.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"46.01","rise":"21.53%","time":"11\/16","volumn":"3.54\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"46.62","rise":"23.14%","time":"11\/17","volumn":"3.47\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"47.35","rise":"25.07%","time":"11\/20","volumn":"3.76\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"46.24","rise":"22.13%","time":"11\/21","volumn":"4.36\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"46.91","rise":"23.90%","time":"11\/22","volumn":"3.44\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"46.60","rise":"23.09%","time":"11\/24","volumn":"2.26\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"47.21","rise":"24.70%","time":"11\/27","volumn":"4.26\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"46.89","rise":"23.85%","time":"11\/28","volumn":"4.21\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"47.32","rise":"24.99%","time":"11\/29","volumn":"4.77\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"48.31","rise":"27.60%","time":"11\/30","volumn":"16.75\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"48.39","rise":"27.81%","time":"12\/01","volumn":"11.46\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"47.47","rise":"25.38%","time":"12\/04","volumn":"3.84\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"46.77","rise":"23.53%","time":"12\/05","volumn":"3.09\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"46.82","rise":"23.67%","time":"12\/06","volumn":"3.43\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"47.31","rise":"24.96%","time":"12\/07","volumn":"3.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"47.86","rise":"26.41%","time":"12\/08","volumn":"8.46\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"49.24","rise":"30.06%","time":"12\/11","volumn":"6.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"49.62","rise":"31.06%","time":"12\/12","volumn":"4.89\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"50.43","rise":"33.20%","time":"12\/13","volumn":"6.87\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"51.15","rise":"35.10%","time":"12\/14","volumn":"8.12\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"50.68","rise":"33.86%","time":"12\/15","volumn":"7.29\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"50.52","rise":"33.44%","time":"12\/18","volumn":"3.15\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"50.94","rise":"34.55%","time":"12\/19","volumn":"3.80\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"49.41","rise":"30.51%","time":"12\/20","volumn":"5.20\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"52.38","rise":"38.35%","time":"12\/21","volumn":"7.34\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"52.66","rise":"39.09%","time":"12\/22","volumn":"2.94\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"52.76","rise":"39.36%","time":"12\/26","volumn":"2.01\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"52.42","rise":"38.46%","time":"12\/27","volumn":"2.17\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.93","rise":"39.80%","time":"12\/28","volumn":"4.20\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.37","rise":"38.33%","time":"12\/29","volumn":"3.48\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"50.86","rise":"34.34%","time":"01\/02","volumn":"7.19\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"50.34","rise":"32.96%","time":"01\/03","volumn":"5.92\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"50.02","rise":"32.12%","time":"01\/04","volumn":"4.08\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.05","rise":"32.20%","time":"01\/05","volumn":"4.77\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"50.19","rise":"32.57%","time":"01\/08","volumn":"3.39\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"49.43","rise":"30.56%","time":"01\/09","volumn":"4.80\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"50.51","rise":"33.41%","time":"01\/10","volumn":"4.30\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"50.60","rise":"33.65%","time":"01\/11","volumn":"3.10\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"50.01","rise":"32.08%","time":"01\/12","volumn":"2.82\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"52.23","rise":"37.96%","time":"01\/16","volumn":"8.06\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"52.32","rise":"38.19%","time":"01\/17","volumn":"5.41\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"53.55","rise":"41.44%","time":"01\/18","volumn":"5.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"54.77","rise":"44.66%","time":"01\/19","volumn":"4.80\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"57.00","rise":"50.55%","time":"01\/22","volumn":"16.47\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"57.73","rise":"52.48%","time":"01\/23","volumn":"10.90\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"58.03","rise":"53.28%","time":"01\/24","volumn":"9.71\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"60.33","rise":"59.35%","time":"01\/25","volumn":"23.75\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"58.23","rise":"53.80%","time":"01\/26","volumn":"19.64\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"59.75","rise":"57.82%","time":"01\/29","volumn":"9.38\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"58.12","rise":"53.51%","time":"01\/30","volumn":"9.71\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"57.25","rise":"51.22%","time":"01\/31","volumn":"5.58\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"57.40","rise":"51.61%","time":"02\/01","volumn":"7.27\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"58.16","rise":"53.62%","time":"02\/02","volumn":"5.53\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"58.47","rise":"54.44%","time":"02\/05","volumn":"4.83\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"58.45","rise":"54.38%","time":"02\/06","volumn":"5.18\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"57.94","rise":"53.04%","time":"02\/07","volumn":"4.95\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"57.12","rise":"50.87%","time":"02\/08","volumn":"7.46\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"56.82","rise":"50.08%","time":"02\/09","volumn":"5.36\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"57.32","rise":"51.40%","time":"02\/12","volumn":"4.46\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"55.34","rise":"46.17%","time":"02\/13","volumn":"6.57\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"56.08","rise":"48.12%","time":"02\/14","volumn":"3.96\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"56.01","rise":"47.94%","time":"02\/15","volumn":"4.39\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"54.00","rise":"42.63%","time":"02\/16","volumn":"6.03\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"54.13","rise":"42.97%","time":"02\/20","volumn":"5.14\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"53.39","rise":"41.02%","time":"02\/21","volumn":"3.43\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"55.70","rise":"47.12%","time":"02\/22","volumn":"5.09\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"56.06","rise":"48.07%","time":"02\/23","volumn":"3.16\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"57.08","rise":"50.77%","time":"02\/26","volumn":"6.16\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"57.48","rise":"51.82%","time":"02\/27","volumn":"6.30\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"57.46","rise":"51.77%","time":"02\/28","volumn":"4.13\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"59.47","rise":"57.08%","time":"02\/29","volumn":"7.70\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"64.30","rise":"69.84%","time":"03\/01","volumn":"17.07\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"64.32","rise":"69.89%","time":"03\/04","volumn":"6.18\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"63.49","rise":"67.70%","time":"03\/05","volumn":"8.17\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"64.70","rise":"70.89%","time":"03\/06","volumn":"9.28\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"64.28","rise":"69.78%","time":"03\/07","volumn":"6.82\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"63.00","rise":"66.40%","time":"03\/08","volumn":"6.53\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"62.05","rise":"63.89%","time":"03\/11","volumn":"7.27\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"62.97","rise":"66.32%","time":"03\/12","volumn":"5.71\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"62.48","rise":"65.03%","time":"03\/13","volumn":"3.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"60.80","rise":"60.59%","time":"03\/14","volumn":"3.45\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"59.79","rise":"57.92%","time":"03\/15","volumn":"5.76\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"59.31","rise":"56.66%","time":"03\/18","volumn":"3.86\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"59.81","rise":"57.98%","time":"03\/19","volumn":"4.33\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"60.72","rise":"60.38%","time":"03\/20","volumn":"4.24\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"63.74","rise":"68.36%","time":"03\/21","volumn":"11.61\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.94","rise":"68.89%","time":"03\/22","volumn":"5.44\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.98","rise":"71.63%","time":"03\/25","volumn":"6.26\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.15","rise":"80.01%","time":"03\/26","volumn":"11.43\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.64","rise":"78.66%","time":"03\/27","volumn":"6.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.24","rise":"80.24%","time":"03\/28","volumn":"7.94\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"70.85","rise":"87.14%","time":"04\/01","volumn":"12.50\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"68.83","rise":"81.80%","time":"04\/02","volumn":"6.65\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"71.62","rise":"89.17%","time":"04\/03","volumn":"10.93\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"70.54","rise":"86.32%","time":"04\/04","volumn":"9.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"73.11","rise":"93.11%","time":"04\/05","volumn":"8.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"72.95","rise":"92.68%","time":"04\/08","volumn":"7.55\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"72.65","rise":"91.89%","time":"04\/09","volumn":"8.33\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"72.25","rise":"90.83%","time":"04\/10","volumn":"7.68\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"73.90","rise":"95.19%","time":"04\/11","volumn":"5.93\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"72.06","rise":"90.32%","time":"04\/12","volumn":"5.33\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"70.43","rise":"86.03%","time":"04\/15","volumn":"5.63\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.06","rise":"87.69%","time":"04\/16","volumn":"4.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.17","rise":"85.34%","time":"04\/17","volumn":"6.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.32","rise":"80.45%","time":"04\/18","volumn":"4.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.05","rise":"74.46%","time":"04\/19","volumn":"7.03\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"67.05","rise":"77.10%","time":"04\/22","volumn":"6.83\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.92","rise":"84.68%","time":"04\/23","volumn":"7.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.55","rise":"83.70%","time":"04\/24","volumn":"7.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"69.44","rise":"83.41%","time":"04\/25","volumn":"8.61\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.36","rise":"88.48%","time":"04\/26","volumn":"13.87\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.86","rise":"84.52%","time":"04\/29","volumn":"9.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.83","rise":"87.08%","time":"04\/30","volumn":"7.78\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"70.51","rise":"86.24%","time":"05\/01","volumn":"8.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"69.72","rise":"84.15%","time":"05\/02","volumn":"6.38\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"70.95","rise":"87.40%","time":"05\/03","volumn":"6.00\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"72.60","rise":"91.76%","time":"05\/06","volumn":"6.55\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"71.49","rise":"88.83%","time":"05\/07","volumn":"3.93\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"72.04","rise":"90.28%","time":"05\/08","volumn":"4.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"72.09","rise":"90.41%","time":"05\/09","volumn":"4.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.60","rise":"89.12%","time":"05\/10","volumn":"3.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.97","rise":"87.45%","time":"05\/13","volumn":"3.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"73.54","rise":"94.24%","time":"05\/14","volumn":"7.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.69","rise":"99.92%","time":"05\/15","volumn":"7.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.10","rise":"95.72%","time":"05\/16","volumn":"4.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.10","rise":"90.44%","time":"05\/17","volumn":"6.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.05","rise":"92.95%","time":"05\/20","volumn":"5.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.01","rise":"95.48%","time":"05\/21","volumn":"4.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.54","rise":"94.24%","time":"05\/22","volumn":"3.45\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.16","rise":"95.88%","time":"05\/23","volumn":"5.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.81","rise":"97.60%","time":"05\/24","volumn":"2.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"76.14","rise":"101.11%","time":"05\/28","volumn":"4.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.43","rise":"104.52%","time":"05\/29","volumn":"7.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"75.51","rise":"99.45%","time":"05\/30","volumn":"6.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"75.29","rise":"98.86%","time":"05\/31","volumn":"7.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"74.98","rise":"98.05%","time":"06\/03","volumn":"4.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"73.94","rise":"95.30%","time":"06\/04","volumn":"3.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"76.90","rise":"103.12%","time":"06\/05","volumn":"5.50\u4e07"}],"points":"240"}}