{"amount":"2.68\u4ebf","changeAmount":"-1.15","close":"101.43","currentPrice":"100.28","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"100.28","e2":"-1.15","e3":"(-1.13%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["108.93","106.72","104.50","102.29","100.07"]},"cyrate":{"o":["0.29%","-1.74%","-3.78%","-5.82%","-7.86%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.61","rise":"0","time":"02:35","volumn":"122.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.55","rise":"-0.05%","time":"02:40","volumn":"162.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.64","rise":"0.03%","time":"02:45","volumn":"161.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.63","rise":"0.02%","time":"02:50","volumn":"175.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.63","rise":"0.02%","time":"02:55","volumn":"100.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.58","rise":"-0.03%","time":"03:00","volumn":"98.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.54","rise":"-0.06%","time":"03:05","volumn":"379.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.75","rise":"0.13%","time":"03:10","volumn":"185.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.77","rise":"0.15%","time":"03:15","volumn":"266.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.68","rise":"0.06%","time":"03:20","volumn":"137.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.70","rise":"0.08%","time":"03:25","volumn":"284.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.66","rise":"0.05%","time":"03:30","volumn":"159.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.70","rise":"0.08%","time":"03:35","volumn":"187.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.80","rise":"0.17%","time":"03:40","volumn":"218.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.84","rise":"0.22%","time":"03:45","volumn":"180.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.86","rise":"0.23%","time":"03:50","volumn":"384.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.93","rise":"0.29%","time":"03:55","volumn":"753.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"108.87","rise":"0.24%","time":"04:00","volumn":"1989.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.26","rise":"-3.08%","time":"21:35","volumn":"4919.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.23","rise":"-3.11%","time":"21:40","volumn":"2714.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"104.91","rise":"-3.41%","time":"21:45","volumn":"1925.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"104.83","rise":"-3.48%","time":"21:50","volumn":"1530.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.19","rise":"-3.15%","time":"21:55","volumn":"1238.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.24","rise":"-3.10%","time":"22:00","volumn":"496.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"104.55","rise":"-3.74%","time":"22:05","volumn":"793.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.25","rise":"-3.09%","time":"22:10","volumn":"1028.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.16","rise":"-3.18%","time":"22:15","volumn":"713.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.39","rise":"-2.96%","time":"22:20","volumn":"544.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.30","rise":"-3.05%","time":"22:25","volumn":"336.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.56","rise":"-2.81%","time":"22:30","volumn":"222.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.22","rise":"-3.12%","time":"22:35","volumn":"752.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.25","rise":"-3.09%","time":"22:40","volumn":"545.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.07","rise":"-3.26%","time":"22:45","volumn":"266.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.20","rise":"-3.14%","time":"22:50","volumn":"436.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.10","rise":"-3.23%","time":"22:55","volumn":"174.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.26","rise":"-3.08%","time":"23:00","volumn":"381.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.03","rise":"-3.30%","time":"23:05","volumn":"228.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.00","rise":"-3.32%","time":"23:10","volumn":"409.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"104.82","rise":"-3.49%","time":"23:15","volumn":"270.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"104.89","rise":"-3.43%","time":"23:20","volumn":"181.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.02","rise":"-3.31%","time":"23:25","volumn":"340.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.10","rise":"-3.23%","time":"23:30","volumn":"484.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"104.95","rise":"-3.37%","time":"23:35","volumn":"260.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"104.89","rise":"-3.42%","time":"23:40","volumn":"226.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"104.92","rise":"-3.40%","time":"23:45","volumn":"137.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"104.75","rise":"-3.55%","time":"23:50","volumn":"279.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"104.75","rise":"-3.55%","time":"23:55","volumn":"325.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.78","rise":"-3.53%","time":"00:00","volumn":"266.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.91","rise":"-3.41%","time":"00:05","volumn":"281.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.95","rise":"-3.37%","time":"00:10","volumn":"159.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.78","rise":"-3.53%","time":"00:15","volumn":"208.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.75","rise":"-3.55%","time":"00:20","volumn":"160.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.58","rise":"-3.71%","time":"00:25","volumn":"418.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.65","rise":"-3.65%","time":"00:30","volumn":"210.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.71","rise":"-3.59%","time":"00:35","volumn":"112.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.72","rise":"-3.58%","time":"00:40","volumn":"210.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.81","rise":"-3.50%","time":"00:45","volumn":"674.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.93","rise":"-3.38%","time":"00:50","volumn":"147.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.83","rise":"-3.48%","time":"00:55","volumn":"220.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.68","rise":"-3.62%","time":"01:00","volumn":"175.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.80","rise":"-3.51%","time":"01:05","volumn":"229.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.73","rise":"-3.57%","time":"01:10","volumn":"151.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.75","rise":"-3.55%","time":"01:15","volumn":"81.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.66","rise":"-3.64%","time":"01:20","volumn":"294.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.68","rise":"-3.62%","time":"01:25","volumn":"155.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.80","rise":"-3.51%","time":"01:30","volumn":"373.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.84","rise":"-3.47%","time":"01:35","volumn":"187.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.95","rise":"-3.37%","time":"01:40","volumn":"118.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.80","rise":"-3.51%","time":"01:45","volumn":"199.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.80","rise":"-3.51%","time":"01:50","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.89","rise":"-3.43%","time":"01:55","volumn":"116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.94","rise":"-3.38%","time":"02:00","volumn":"137.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.91","rise":"-3.41%","time":"02:05","volumn":"132.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.02","rise":"-3.31%","time":"02:10","volumn":"243.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.03","rise":"-3.30%","time":"02:15","volumn":"194.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.99","rise":"-3.33%","time":"02:20","volumn":"128.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.14","rise":"-3.19%","time":"02:25","volumn":"165.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.11","rise":"-3.22%","time":"02:30","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.15","rise":"-3.19%","time":"02:35","volumn":"155.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.09","rise":"-3.24%","time":"02:40","volumn":"139.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.06","rise":"-3.27%","time":"02:45","volumn":"146.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.05","rise":"-3.28%","time":"02:50","volumn":"119.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.05","rise":"-3.28%","time":"02:55","volumn":"174.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.10","rise":"-3.23%","time":"03:00","volumn":"185.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.11","rise":"-3.22%","time":"03:05","volumn":"78.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.09","rise":"-3.24%","time":"03:10","volumn":"87.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.18","rise":"-3.16%","time":"03:15","volumn":"280.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.08","rise":"-3.25%","time":"03:20","volumn":"104.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.17","rise":"-3.17%","time":"03:25","volumn":"169.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.21","rise":"-3.13%","time":"03:30","volumn":"229.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.30","rise":"-3.05%","time":"03:35","volumn":"298.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.31","rise":"-3.04%","time":"03:40","volumn":"354.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.17","rise":"-3.16%","time":"03:45","volumn":"387.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.16","rise":"-3.18%","time":"03:50","volumn":"980.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.27","rise":"-3.08%","time":"03:55","volumn":"822.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"105.14","rise":"-3.19%","time":"04:00","volumn":"4120.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"103.79","rise":"-4.43%","time":"21:35","volumn":"2499.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"104.00","rise":"-4.24%","time":"21:40","volumn":"831.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"103.54","rise":"-4.67%","time":"21:45","volumn":"751.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"103.68","rise":"-4.54%","time":"21:50","volumn":"493.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"103.79","rise":"-4.44%","time":"21:55","volumn":"716.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"103.84","rise":"-4.39%","time":"22:00","volumn":"244.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"103.70","rise":"-4.52%","time":"22:05","volumn":"350.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"103.46","rise":"-4.74%","time":"22:10","volumn":"360.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"103.60","rise":"-4.62%","time":"22:15","volumn":"312.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"103.36","rise":"-4.83%","time":"22:20","volumn":"504.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"103.24","rise":"-4.94%","time":"22:25","volumn":"503.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"103.34","rise":"-4.85%","time":"22:30","volumn":"214.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"103.42","rise":"-4.78%","time":"22:35","volumn":"416.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"103.36","rise":"-4.83%","time":"22:40","volumn":"253.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"103.27","rise":"-4.92%","time":"22:45","volumn":"392.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"103.17","rise":"-5.01%","time":"22:50","volumn":"407.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"103.12","rise":"-5.05%","time":"22:55","volumn":"295.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.87","rise":"-5.28%","time":"23:00","volumn":"1135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.94","rise":"-5.22%","time":"23:05","volumn":"808.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.74","rise":"-5.41%","time":"23:10","volumn":"497.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.76","rise":"-5.39%","time":"23:15","volumn":"660.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.90","rise":"-5.26%","time":"23:20","volumn":"422.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.91","rise":"-5.25%","time":"23:25","volumn":"471.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.68","rise":"-5.46%","time":"23:30","volumn":"595.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.80","rise":"-5.35%","time":"23:35","volumn":"454.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.80","rise":"-5.35%","time":"23:40","volumn":"327.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"103.08","rise":"-5.09%","time":"23:45","volumn":"296.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.97","rise":"-5.19%","time":"23:50","volumn":"358.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.94","rise":"-5.22%","time":"23:55","volumn":"329.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.74","rise":"-5.40%","time":"00:00","volumn":"272.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.76","rise":"-5.39%","time":"00:05","volumn":"343.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.78","rise":"-5.37%","time":"00:10","volumn":"146.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.87","rise":"-5.28%","time":"00:15","volumn":"173.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.86","rise":"-5.30%","time":"00:20","volumn":"189.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.89","rise":"-5.27%","time":"00:25","volumn":"286.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.80","rise":"-5.35%","time":"00:30","volumn":"171.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.89","rise":"-5.26%","time":"00:35","volumn":"203.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.88","rise":"-5.28%","time":"00:40","volumn":"296.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.89","rise":"-5.27%","time":"00:45","volumn":"158.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.58","rise":"-5.55%","time":"00:50","volumn":"638.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.76","rise":"-5.39%","time":"00:55","volumn":"210.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.80","rise":"-5.35%","time":"01:00","volumn":"153.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.83","rise":"-5.32%","time":"01:05","volumn":"134.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.89","rise":"-5.27%","time":"01:10","volumn":"111.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.86","rise":"-5.29%","time":"01:15","volumn":"169.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.93","rise":"-5.23%","time":"01:20","volumn":"95.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.97","rise":"-5.19%","time":"01:25","volumn":"219.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"103.06","rise":"-5.11%","time":"01:30","volumn":"169.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"103.01","rise":"-5.16%","time":"01:35","volumn":"135.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.91","rise":"-5.25%","time":"01:40","volumn":"126.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.81","rise":"-5.34%","time":"01:45","volumn":"195.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.81","rise":"-5.34%","time":"01:50","volumn":"80.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.70","rise":"-5.44%","time":"01:55","volumn":"212.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.67","rise":"-5.47%","time":"02:00","volumn":"449.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.45","rise":"-5.67%","time":"02:05","volumn":"361.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.47","rise":"-5.65%","time":"02:10","volumn":"318.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.53","rise":"-5.60%","time":"02:15","volumn":"250.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.51","rise":"-5.62%","time":"02:20","volumn":"191.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.45","rise":"-5.67%","time":"02:25","volumn":"240.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.30","rise":"-5.81%","time":"02:30","volumn":"276.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.31","rise":"-5.80%","time":"02:35","volumn":"360.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.45","rise":"-5.67%","time":"02:40","volumn":"176.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.53","rise":"-5.59%","time":"02:45","volumn":"148.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.56","rise":"-5.57%","time":"02:50","volumn":"234.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.45","rise":"-5.67%","time":"02:55","volumn":"97.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.53","rise":"-5.60%","time":"03:00","volumn":"267.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.74","rise":"-5.40%","time":"03:05","volumn":"734.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.67","rise":"-5.47%","time":"03:10","volumn":"243.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.52","rise":"-5.61%","time":"03:15","volumn":"143.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.34","rise":"-5.77%","time":"03:20","volumn":"470.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.54","rise":"-5.59%","time":"03:25","volumn":"194.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.54","rise":"-5.59%","time":"03:30","volumn":"202.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.76","rise":"-5.39%","time":"03:35","volumn":"359.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.78","rise":"-5.37%","time":"03:40","volumn":"449.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.58","rise":"-5.55%","time":"03:45","volumn":"258.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.49","rise":"-5.63%","time":"03:50","volumn":"445.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.57","rise":"-5.56%","time":"03:55","volumn":"775.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.41","rise":"-5.71%","time":"04:00","volumn":"3272.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.80","rise":"-5.35%","time":"21:35","volumn":"1915.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.86","rise":"-5.30%","time":"21:40","volumn":"2273.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"103.63","rise":"-4.59%","time":"21:45","volumn":"823.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"103.92","rise":"-4.32%","time":"21:50","volumn":"1391.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"103.14","rise":"-5.04%","time":"21:55","volumn":"693.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"103.47","rise":"-4.73%","time":"22:00","volumn":"512.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.97","rise":"-5.19%","time":"22:05","volumn":"321.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"103.05","rise":"-5.12%","time":"22:10","volumn":"382.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"103.14","rise":"-5.03%","time":"22:15","volumn":"403.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"103.32","rise":"-4.87%","time":"22:20","volumn":"538.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"103.02","rise":"-5.15%","time":"22:25","volumn":"382.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.71","rise":"-5.43%","time":"22:30","volumn":"534.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.66","rise":"-5.48%","time":"22:35","volumn":"320.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.92","rise":"-5.24%","time":"22:40","volumn":"271.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.86","rise":"-5.29%","time":"22:45","volumn":"252.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.88","rise":"-5.28%","time":"22:50","volumn":"147.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.79","rise":"-5.36%","time":"22:55","volumn":"290.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.50","rise":"-5.63%","time":"23:00","volumn":"485.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.69","rise":"-5.46%","time":"23:05","volumn":"470.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.39","rise":"-5.73%","time":"23:10","volumn":"319.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.28","rise":"-5.83%","time":"23:15","volumn":"208.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.53","rise":"-5.60%","time":"23:20","volumn":"160.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.78","rise":"-5.37%","time":"23:25","volumn":"396.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.85","rise":"-5.30%","time":"23:30","volumn":"305.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.77","rise":"-5.38%","time":"23:35","volumn":"167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.68","rise":"-5.46%","time":"23:40","volumn":"178.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.83","rise":"-5.32%","time":"23:45","volumn":"249.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.62","rise":"-5.52%","time":"23:50","volumn":"245.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"102.61","rise":"-5.52%","time":"23:55","volumn":"125.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.58","rise":"-5.55%","time":"00:00","volumn":"101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.69","rise":"-5.46%","time":"00:05","volumn":"93.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.50","rise":"-5.63%","time":"00:10","volumn":"162.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.36","rise":"-5.75%","time":"00:15","volumn":"148.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.53","rise":"-5.60%","time":"00:20","volumn":"156.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.41","rise":"-5.71%","time":"00:25","volumn":"286.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.56","rise":"-5.57%","time":"00:30","volumn":"79.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.44","rise":"-5.68%","time":"00:35","volumn":"98.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.45","rise":"-5.67%","time":"00:40","volumn":"128.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.35","rise":"-5.76%","time":"00:45","volumn":"140.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.28","rise":"-5.83%","time":"00:50","volumn":"160.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.26","rise":"-5.85%","time":"00:55","volumn":"394.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.16","rise":"-5.94%","time":"01:00","volumn":"337.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.13","rise":"-5.97%","time":"01:05","volumn":"137.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.10","rise":"-5.99%","time":"01:10","volumn":"247.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.15","rise":"-5.95%","time":"01:15","volumn":"112.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.08","rise":"-6.01%","time":"01:20","volumn":"152.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.12","rise":"-5.98%","time":"01:25","volumn":"396.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.06","rise":"-6.03%","time":"01:30","volumn":"88.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"102.09","rise":"-6.00%","time":"01:35","volumn":"127.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.70","rise":"-6.36%","time":"01:40","volumn":"544.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.67","rise":"-6.39%","time":"01:45","volumn":"306.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.76","rise":"-6.31%","time":"01:50","volumn":"133.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.66","rise":"-6.40%","time":"01:55","volumn":"231.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.51","rise":"-6.54%","time":"02:00","volumn":"400.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.25","rise":"-6.78%","time":"02:05","volumn":"594.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.25","rise":"-6.78%","time":"02:10","volumn":"356.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.25","rise":"-6.78%","time":"02:15","volumn":"187.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.29","rise":"-6.74%","time":"02:20","volumn":"424.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.29","rise":"-6.74%","time":"02:25","volumn":"200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.31","rise":"-6.72%","time":"02:30","volumn":"393.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.03","rise":"-6.98%","time":"02:35","volumn":"360.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.32","rise":"-6.71%","time":"02:40","volumn":"118.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.05","rise":"-6.96%","time":"02:45","volumn":"143.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.91","rise":"-7.09%","time":"02:50","volumn":"296.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.81","rise":"-7.18%","time":"02:55","volumn":"431.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.88","rise":"-7.12%","time":"03:00","volumn":"197.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.22","rise":"-6.81%","time":"03:05","volumn":"379.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.48","rise":"-6.57%","time":"03:10","volumn":"333.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.42","rise":"-6.62%","time":"03:15","volumn":"180.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.26","rise":"-6.77%","time":"03:20","volumn":"325.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.18","rise":"-6.84%","time":"03:25","volumn":"245.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.18","rise":"-6.84%","time":"03:30","volumn":"191.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.16","rise":"-6.86%","time":"03:35","volumn":"242.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.10","rise":"-6.91%","time":"03:40","volumn":"335.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.09","rise":"-6.92%","time":"03:45","volumn":"362.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.12","rise":"-6.90%","time":"03:50","volumn":"353.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.36","rise":"-6.68%","time":"03:55","volumn":"784.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.43","rise":"-6.61%","time":"04:00","volumn":"5242.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.36","rise":"-6.68%","time":"21:35","volumn":"1099.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.70","rise":"-7.28%","time":"21:40","volumn":"432.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.93","rise":"-7.07%","time":"21:45","volumn":"827.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.93","rise":"-7.07%","time":"21:50","volumn":"263.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.81","rise":"-7.18%","time":"21:55","volumn":"217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.85","rise":"-7.14%","time":"22:00","volumn":"278.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.68","rise":"-7.30%","time":"22:05","volumn":"658.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.72","rise":"-7.26%","time":"22:10","volumn":"373.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.83","rise":"-7.16%","time":"22:15","volumn":"465.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.70","rise":"-7.28%","time":"22:20","volumn":"731.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.66","rise":"-7.32%","time":"22:25","volumn":"918.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.58","rise":"-7.40%","time":"22:30","volumn":"355.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.40","rise":"-7.56%","time":"22:35","volumn":"589.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.52","rise":"-7.45%","time":"22:40","volumn":"722.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.44","rise":"-7.52%","time":"22:45","volumn":"250.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.55","rise":"-7.42%","time":"22:50","volumn":"177.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.52","rise":"-7.45%","time":"22:55","volumn":"165.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.26","rise":"-7.69%","time":"23:00","volumn":"410.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.19","rise":"-7.75%","time":"23:05","volumn":"508.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.27","rise":"-7.68%","time":"23:10","volumn":"377.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.32","rise":"-7.63%","time":"23:15","volumn":"507.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.60","rise":"-7.38%","time":"23:20","volumn":"288.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.68","rise":"-7.30%","time":"23:25","volumn":"395.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.44","rise":"-7.52%","time":"23:30","volumn":"308.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.35","rise":"-7.61%","time":"23:35","volumn":"202.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.17","rise":"-7.77%","time":"23:40","volumn":"454.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.12","rise":"-7.81%","time":"23:45","volumn":"251.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.07","rise":"-7.86%","time":"23:50","volumn":"154.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.14","rise":"-7.80%","time":"23:55","volumn":"164.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.23","rise":"-7.72%","time":"00:00","volumn":"212.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.29","rise":"-7.66%","time":"00:05","volumn":"103.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.56","rise":"-7.41%","time":"00:10","volumn":"309.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.92","rise":"-7.08%","time":"00:15","volumn":"682.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.85","rise":"-7.14%","time":"00:20","volumn":"309.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.79","rise":"-7.20%","time":"00:25","volumn":"229.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.90","rise":"-7.10%","time":"00:30","volumn":"185.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.82","rise":"-7.17%","time":"00:35","volumn":"286.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.95","rise":"-7.05%","time":"00:40","volumn":"568.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.96","rise":"-7.04%","time":"00:45","volumn":"277.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.98","rise":"-7.03%","time":"00:50","volumn":"170.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.83","rise":"-7.16%","time":"00:55","volumn":"191.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.66","rise":"-7.32%","time":"01:00","volumn":"251.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.66","rise":"-7.32%","time":"01:05","volumn":"239.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.71","rise":"-7.27%","time":"01:10","volumn":"151.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.73","rise":"-7.26%","time":"01:15","volumn":"127.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.61","rise":"-7.37%","time":"01:20","volumn":"209.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.66","rise":"-7.32%","time":"01:25","volumn":"82.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.53","rise":"-7.44%","time":"01:30","volumn":"178.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.61","rise":"-7.37%","time":"01:35","volumn":"232.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.65","rise":"-7.33%","time":"01:40","volumn":"84.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.67","rise":"-7.31%","time":"01:45","volumn":"55.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.62","rise":"-7.36%","time":"01:50","volumn":"110.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.70","rise":"-7.28%","time":"01:55","volumn":"97.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.71","rise":"-7.27%","time":"02:00","volumn":"86.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.64","rise":"-7.34%","time":"02:05","volumn":"170.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.61","rise":"-7.37%","time":"02:10","volumn":"140.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.65","rise":"-7.33%","time":"02:15","volumn":"167.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.62","rise":"-7.36%","time":"02:20","volumn":"84.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.55","rise":"-7.42%","time":"02:25","volumn":"131.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.53","rise":"-7.43%","time":"02:30","volumn":"97.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.63","rise":"-7.35%","time":"02:35","volumn":"200.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.58","rise":"-7.39%","time":"02:40","volumn":"398.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.57","rise":"-7.40%","time":"02:45","volumn":"119.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.56","rise":"-7.41%","time":"02:50","volumn":"132.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.53","rise":"-7.44%","time":"02:55","volumn":"116.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.63","rise":"-7.35%","time":"03:00","volumn":"366.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.45","rise":"-7.51%","time":"03:05","volumn":"206.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.47","rise":"-7.49%","time":"03:10","volumn":"179.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.37","rise":"-7.59%","time":"03:15","volumn":"323.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.39","rise":"-7.57%","time":"03:20","volumn":"387.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.45","rise":"-7.51%","time":"03:25","volumn":"231.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.36","rise":"-7.59%","time":"03:30","volumn":"255.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.29","rise":"-7.66%","time":"03:35","volumn":"242.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.39","rise":"-7.57%","time":"03:40","volumn":"459.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.30","rise":"-7.65%","time":"03:45","volumn":"525.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.26","rise":"-7.69%","time":"03:50","volumn":"306.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.21","rise":"-7.73%","time":"03:55","volumn":"642.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.28","rise":"-7.67%","time":"04:00","volumn":"2746.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"351.63\u4ebf","maxPrice":"101.45","minPrice":"100.05","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["113.41","110.13","106.84","103.56","100.28"]},"cyrate":{"o":["6.82%","3.73%","0.64%","-2.46%","-5.55%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"106.17","rise":"0","time":"04\/29","volumn":"9.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"103.40","rise":"-2.61%","time":"04\/30","volumn":"3.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"104.32","rise":"-1.74%","time":"05\/01","volumn":"2.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"111.75","rise":"5.26%","time":"05\/02","volumn":"6.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"113.41","rise":"6.82%","time":"05\/03","volumn":"3.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"113.33","rise":"6.74%","time":"05\/06","volumn":"1.88\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"110.53","rise":"4.11%","time":"05\/07","volumn":"3.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"109.60","rise":"3.23%","time":"05\/08","volumn":"1.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"110.87","rise":"4.43%","time":"05\/09","volumn":"1.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.66","rise":"2.35%","time":"05\/10","volumn":"2.81\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"111.79","rise":"5.29%","time":"05\/13","volumn":"3.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.42","rise":"3.06%","time":"05\/14","volumn":"2.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"110.75","rise":"4.31%","time":"05\/15","volumn":"4.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"112.59","rise":"6.05%","time":"05\/16","volumn":"9.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"110.58","rise":"4.15%","time":"05\/17","volumn":"6.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"108.87","rise":"2.54%","time":"05\/20","volumn":"2.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.14","rise":"-0.97%","time":"05\/21","volumn":"3.74\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.41","rise":"-3.54%","time":"05\/22","volumn":"3.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"101.43","rise":"-4.46%","time":"05\/23","volumn":"3.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.28","rise":"-5.55%","time":"05\/24","volumn":"2.66\u4e07"}],"points":"20"},"open":"101.23","priceChangeRatio":"-1.13%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u767e\u5ea6","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["101.41","101.07","100.73","100.40","100.06"]},"cyrate":{"o":["-0.02%","-0.35%","-0.69%","-1.02%","-1.35%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.19","rise":"-0.24%","time":"21:31","volumn":"730.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.39","rise":"-0.04%","time":"21:32","volumn":"799.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.41","rise":"-0.02%","time":"21:33","volumn":"910.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.19","rise":"-0.23%","time":"21:34","volumn":"989.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.36","rise":"-0.07%","time":"21:35","volumn":"1099.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.37","rise":"-0.06%","time":"21:36","volumn":"1117.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.14","rise":"-0.29%","time":"21:37","volumn":"1212.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.04","rise":"-0.38%","time":"21:38","volumn":"1373.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.91","rise":"-0.52%","time":"21:39","volumn":"1442.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.70","rise":"-0.72%","time":"21:40","volumn":"1532.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.78","rise":"-0.64%","time":"21:41","volumn":"1686.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.62","rise":"-0.80%","time":"21:42","volumn":"1885.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.47","rise":"-0.95%","time":"21:43","volumn":"2095.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.99","rise":"-0.43%","time":"21:44","volumn":"2290.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.93","rise":"-0.49%","time":"21:45","volumn":"2360.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.80","rise":"-0.62%","time":"21:46","volumn":"2449.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.73","rise":"-0.69%","time":"21:47","volumn":"2482.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.70","rise":"-0.72%","time":"21:48","volumn":"2550.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.70","rise":"-0.72%","time":"21:49","volumn":"2579.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.93","rise":"-0.49%","time":"21:50","volumn":"2623.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.01","rise":"-0.41%","time":"21:51","volumn":"2694.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.03","rise":"-0.40%","time":"21:52","volumn":"2726.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.03","rise":"-0.39%","time":"21:53","volumn":"2752.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.91","rise":"-0.51%","time":"21:54","volumn":"2791.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.81","rise":"-0.61%","time":"21:55","volumn":"2840.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.70","rise":"-0.72%","time":"21:56","volumn":"2903.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.77","rise":"-0.65%","time":"21:57","volumn":"2955.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.63","rise":"-0.79%","time":"21:58","volumn":"3036.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.75","rise":"-0.67%","time":"21:59","volumn":"3093.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.85","rise":"-0.57%","time":"22:00","volumn":"3119.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.09","rise":"-0.34%","time":"22:01","volumn":"3249.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.03","rise":"-0.39%","time":"22:02","volumn":"3285.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"101.08","rise":"-0.35%","time":"22:03","volumn":"3606.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.81","rise":"-0.61%","time":"22:04","volumn":"3698.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.68","rise":"-0.74%","time":"22:05","volumn":"3777.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.75","rise":"-0.67%","time":"22:06","volumn":"3841.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.71","rise":"-0.71%","time":"22:07","volumn":"3868.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.64","rise":"-0.78%","time":"22:08","volumn":"3984.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.66","rise":"-0.76%","time":"22:09","volumn":"4094.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.72","rise":"-0.70%","time":"22:10","volumn":"4151.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.91","rise":"-0.51%","time":"22:11","volumn":"4202.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.97","rise":"-0.45%","time":"22:12","volumn":"4239.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.89","rise":"-0.53%","time":"22:13","volumn":"4274.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.81","rise":"-0.62%","time":"22:14","volumn":"4600.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.83","rise":"-0.59%","time":"22:15","volumn":"4616.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.81","rise":"-0.61%","time":"22:16","volumn":"4666.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.70","rise":"-0.72%","time":"22:17","volumn":"4770.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.75","rise":"-0.67%","time":"22:18","volumn":"4830.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.69","rise":"-0.73%","time":"22:19","volumn":"4905.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.70","rise":"-0.72%","time":"22:20","volumn":"5348.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.65","rise":"-0.77%","time":"22:21","volumn":"5647.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.47","rise":"-0.95%","time":"22:22","volumn":"5948.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.54","rise":"-0.88%","time":"22:23","volumn":"6203.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.53","rise":"-0.88%","time":"22:24","volumn":"6228.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.66","rise":"-0.76%","time":"22:25","volumn":"6266.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.55","rise":"-0.87%","time":"22:26","volumn":"6309.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.55","rise":"-0.87%","time":"22:27","volumn":"6396.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.57","rise":"-0.85%","time":"22:28","volumn":"6555.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.59","rise":"-0.83%","time":"22:29","volumn":"6597.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.58","rise":"-0.84%","time":"22:30","volumn":"6622.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.55","rise":"-0.87%","time":"22:31","volumn":"6677.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.59","rise":"-0.83%","time":"22:32","volumn":"6704.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.53","rise":"-0.89%","time":"22:33","volumn":"6812.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.52","rise":"-0.90%","time":"22:34","volumn":"6879.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.40","rise":"-1.02%","time":"22:35","volumn":"7211.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.30","rise":"-1.11%","time":"22:36","volumn":"7454.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.33","rise":"-1.08%","time":"22:37","volumn":"7555.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.44","rise":"-0.98%","time":"22:38","volumn":"7872.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.45","rise":"-0.97%","time":"22:39","volumn":"7906.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.52","rise":"-0.90%","time":"22:40","volumn":"7933.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.44","rise":"-0.98%","time":"22:41","volumn":"7958.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.57","rise":"-0.85%","time":"22:42","volumn":"8081.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.42","rise":"-1.00%","time":"22:43","volumn":"8119.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.38","rise":"-1.04%","time":"22:44","volumn":"8163.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.44","rise":"-0.98%","time":"22:45","volumn":"8184.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.43","rise":"-0.99%","time":"22:46","volumn":"8241.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.43","rise":"-0.98%","time":"22:47","volumn":"8267.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.44","rise":"-0.98%","time":"22:48","volumn":"8295.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.42","rise":"-1.00%","time":"22:49","volumn":"8335.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.55","rise":"-0.87%","time":"22:50","volumn":"8361.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.51","rise":"-0.91%","time":"22:51","volumn":"8418.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.49","rise":"-0.93%","time":"22:52","volumn":"8441.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.44","rise":"-0.98%","time":"22:53","volumn":"8463.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.51","rise":"-0.91%","time":"22:54","volumn":"8486.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.52","rise":"-0.90%","time":"22:55","volumn":"8526.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.43","rise":"-0.99%","time":"22:56","volumn":"8583.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.35","rise":"-1.06%","time":"22:57","volumn":"8680.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.26","rise":"-1.15%","time":"22:58","volumn":"8801.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.27","rise":"-1.14%","time":"22:59","volumn":"8894.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.26","rise":"-1.15%","time":"23:00","volumn":"8937.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.12","rise":"-1.29%","time":"23:01","volumn":"9181.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.20","rise":"-1.21%","time":"23:02","volumn":"9228.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.19","rise":"-1.22%","time":"23:03","volumn":"9287.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.18","rise":"-1.23%","time":"23:04","volumn":"9402.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.19","rise":"-1.22%","time":"23:05","volumn":"9445.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.23","rise":"-1.18%","time":"23:06","volumn":"9563.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.31","rise":"-1.10%","time":"23:07","volumn":"9601.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.30","rise":"-1.11%","time":"23:08","volumn":"9665.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.20","rise":"-1.21%","time":"23:09","volumn":"9785.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.27","rise":"-1.14%","time":"23:10","volumn":"9823.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.20","rise":"-1.21%","time":"23:11","volumn":"9910.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.18","rise":"-1.23%","time":"23:12","volumn":"9925.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.22","rise":"-1.19%","time":"23:13","volumn":"9997.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.33","rise":"-1.09%","time":"23:14","volumn":"1.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.32","rise":"-1.09%","time":"23:15","volumn":"1.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.18","rise":"-1.23%","time":"23:16","volumn":"1.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.22","rise":"-1.20%","time":"23:17","volumn":"1.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.43","rise":"-0.99%","time":"23:18","volumn":"1.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.56","rise":"-0.86%","time":"23:19","volumn":"1.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.60","rise":"-0.82%","time":"23:20","volumn":"1.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.61","rise":"-0.81%","time":"23:21","volumn":"1.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.56","rise":"-0.86%","time":"23:22","volumn":"1.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.59","rise":"-0.83%","time":"23:23","volumn":"1.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.62","rise":"-0.80%","time":"23:24","volumn":"1.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.68","rise":"-0.74%","time":"23:25","volumn":"1.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.62","rise":"-0.80%","time":"23:26","volumn":"1.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.60","rise":"-0.82%","time":"23:27","volumn":"1.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.57","rise":"-0.85%","time":"23:28","volumn":"1.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.54","rise":"-0.87%","time":"23:29","volumn":"1.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.44","rise":"-0.98%","time":"23:30","volumn":"1.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.44","rise":"-0.98%","time":"23:31","volumn":"1.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.41","rise":"-1.01%","time":"23:32","volumn":"1.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.29","rise":"-1.12%","time":"23:33","volumn":"1.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.30","rise":"-1.11%","time":"23:34","volumn":"1.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.35","rise":"-1.06%","time":"23:35","volumn":"1.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.26","rise":"-1.15%","time":"23:36","volumn":"1.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.27","rise":"-1.14%","time":"23:37","volumn":"1.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.19","rise":"-1.23%","time":"23:38","volumn":"1.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.17","rise":"-1.24%","time":"23:39","volumn":"1.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.17","rise":"-1.24%","time":"23:40","volumn":"1.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.19","rise":"-1.23%","time":"23:41","volumn":"1.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.13","rise":"-1.28%","time":"23:42","volumn":"1.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.10","rise":"-1.31%","time":"23:43","volumn":"1.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.06","rise":"-1.35%","time":"23:44","volumn":"1.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.12","rise":"-1.29%","time":"23:45","volumn":"1.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.15","rise":"-1.27%","time":"23:46","volumn":"1.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.14","rise":"-1.27%","time":"23:47","volumn":"1.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.11","rise":"-1.31%","time":"23:48","volumn":"1.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.08","rise":"-1.33%","time":"23:49","volumn":"1.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.07","rise":"-1.34%","time":"23:50","volumn":"1.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.13","rise":"-1.28%","time":"23:51","volumn":"1.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.16","rise":"-1.25%","time":"23:52","volumn":"1.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.16","rise":"-1.25%","time":"23:53","volumn":"1.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.12","rise":"-1.29%","time":"23:54","volumn":"1.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.14","rise":"-1.27%","time":"23:55","volumn":"1.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.13","rise":"-1.28%","time":"23:56","volumn":"1.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.14","rise":"-1.27%","time":"23:57","volumn":"1.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.14","rise":"-1.28%","time":"23:58","volumn":"1.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.20","rise":"-1.21%","time":"23:59","volumn":"1.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.23","rise":"-1.18%","time":"00:00","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.19","rise":"-1.22%","time":"00:01","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.26","rise":"-1.15%","time":"00:02","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.30","rise":"-1.11%","time":"00:03","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.23","rise":"-1.19%","time":"00:04","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.29","rise":"-1.12%","time":"00:05","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.28","rise":"-1.13%","time":"00:06","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.38","rise":"-1.04%","time":"00:07","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.52","rise":"-0.90%","time":"00:08","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.46","rise":"-0.96%","time":"00:09","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.56","rise":"-0.86%","time":"00:10","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.72","rise":"-0.70%","time":"00:11","volumn":"1.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.79","rise":"-0.63%","time":"00:12","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.77","rise":"-0.65%","time":"00:13","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.69","rise":"-0.73%","time":"00:14","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.92","rise":"-0.51%","time":"00:15","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.92","rise":"-0.50%","time":"00:16","volumn":"1.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.80","rise":"-0.63%","time":"00:17","volumn":"1.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.82","rise":"-0.60%","time":"00:18","volumn":"1.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.81","rise":"-0.61%","time":"00:19","volumn":"1.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.85","rise":"-0.57%","time":"00:20","volumn":"1.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.85","rise":"-0.57%","time":"00:21","volumn":"1.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.83","rise":"-0.60%","time":"00:22","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.82","rise":"-0.60%","time":"00:23","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.78","rise":"-0.64%","time":"00:24","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.79","rise":"-0.63%","time":"00:25","volumn":"1.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.81","rise":"-0.61%","time":"00:26","volumn":"1.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.80","rise":"-0.62%","time":"00:27","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.84","rise":"-0.58%","time":"00:28","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.84","rise":"-0.58%","time":"00:29","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.90","rise":"-0.52%","time":"00:30","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.85","rise":"-0.57%","time":"00:31","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.91","rise":"-0.51%","time":"00:32","volumn":"1.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.89","rise":"-0.54%","time":"00:33","volumn":"1.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.86","rise":"-0.56%","time":"00:34","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.82","rise":"-0.60%","time":"00:35","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.77","rise":"-0.65%","time":"00:36","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.82","rise":"-0.60%","time":"00:37","volumn":"1.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.88","rise":"-0.54%","time":"00:38","volumn":"1.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.97","rise":"-0.45%","time":"00:39","volumn":"1.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.95","rise":"-0.47%","time":"00:40","volumn":"1.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.92","rise":"-0.50%","time":"00:41","volumn":"1.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.90","rise":"-0.52%","time":"00:42","volumn":"1.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.97","rise":"-0.45%","time":"00:43","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"101.00","rise":"-0.43%","time":"00:44","volumn":"1.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.96","rise":"-0.46%","time":"00:45","volumn":"1.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"101.05","rise":"-0.37%","time":"00:46","volumn":"1.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"101.05","rise":"-0.37%","time":"00:47","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.96","rise":"-0.46%","time":"00:48","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.98","rise":"-0.44%","time":"00:49","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.98","rise":"-0.44%","time":"00:50","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.85","rise":"-0.57%","time":"00:51","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.79","rise":"-0.63%","time":"00:52","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.86","rise":"-0.56%","time":"00:53","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.84","rise":"-0.58%","time":"00:54","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.83","rise":"-0.59%","time":"00:55","volumn":"1.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.83","rise":"-0.59%","time":"00:56","volumn":"1.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.65","rise":"-0.77%","time":"00:57","volumn":"1.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.59","rise":"-0.83%","time":"00:58","volumn":"1.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.66","rise":"-0.76%","time":"00:59","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.66","rise":"-0.76%","time":"01:00","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.55","rise":"-0.87%","time":"01:01","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.53","rise":"-0.89%","time":"01:02","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.59","rise":"-0.83%","time":"01:03","volumn":"1.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.60","rise":"-0.82%","time":"01:04","volumn":"1.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.66","rise":"-0.76%","time":"01:05","volumn":"1.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.67","rise":"-0.75%","time":"01:06","volumn":"1.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.70","rise":"-0.71%","time":"01:07","volumn":"1.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.66","rise":"-0.76%","time":"01:08","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.66","rise":"-0.76%","time":"01:09","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.71","rise":"-0.71%","time":"01:10","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.72","rise":"-0.70%","time":"01:11","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.71","rise":"-0.71%","time":"01:12","volumn":"1.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.72","rise":"-0.70%","time":"01:13","volumn":"1.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.75","rise":"-0.67%","time":"01:14","volumn":"1.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.73","rise":"-0.69%","time":"01:15","volumn":"1.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.73","rise":"-0.69%","time":"01:16","volumn":"1.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.73","rise":"-0.69%","time":"01:17","volumn":"1.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.71","rise":"-0.71%","time":"01:18","volumn":"1.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.66","rise":"-0.76%","time":"01:19","volumn":"1.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.61","rise":"-0.81%","time":"01:20","volumn":"1.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.64","rise":"-0.78%","time":"01:21","volumn":"1.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.62","rise":"-0.79%","time":"01:22","volumn":"1.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.64","rise":"-0.78%","time":"01:23","volumn":"1.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.62","rise":"-0.80%","time":"01:24","volumn":"1.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.66","rise":"-0.76%","time":"01:25","volumn":"1.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.57","rise":"-0.85%","time":"01:26","volumn":"1.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.58","rise":"-0.84%","time":"01:27","volumn":"1.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.53","rise":"-0.89%","time":"01:28","volumn":"1.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.53","rise":"-0.89%","time":"01:29","volumn":"1.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.53","rise":"-0.89%","time":"01:30","volumn":"1.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.54","rise":"-0.88%","time":"01:31","volumn":"1.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.51","rise":"-0.91%","time":"01:32","volumn":"1.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.56","rise":"-0.86%","time":"01:33","volumn":"1.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.57","rise":"-0.85%","time":"01:34","volumn":"1.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.61","rise":"-0.81%","time":"01:35","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.62","rise":"-0.80%","time":"01:36","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.63","rise":"-0.79%","time":"01:37","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.62","rise":"-0.80%","time":"01:38","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.66","rise":"-0.76%","time":"01:39","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.65","rise":"-0.77%","time":"01:40","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.61","rise":"-0.81%","time":"01:41","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.61","rise":"-0.81%","time":"01:42","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.64","rise":"-0.78%","time":"01:43","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.62","rise":"-0.80%","time":"01:44","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.67","rise":"-0.75%","time":"01:45","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.66","rise":"-0.76%","time":"01:46","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.59","rise":"-0.83%","time":"01:47","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.58","rise":"-0.84%","time":"01:48","volumn":"1.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.58","rise":"-0.84%","time":"01:49","volumn":"1.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.62","rise":"-0.80%","time":"01:50","volumn":"1.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.66","rise":"-0.76%","time":"01:51","volumn":"1.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.68","rise":"-0.74%","time":"01:52","volumn":"1.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.65","rise":"-0.77%","time":"01:53","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.70","rise":"-0.72%","time":"01:54","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.70","rise":"-0.72%","time":"01:55","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.69","rise":"-0.73%","time":"01:56","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.69","rise":"-0.73%","time":"01:57","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.71","rise":"-0.71%","time":"01:58","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.70","rise":"-0.72%","time":"01:59","volumn":"1.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.71","rise":"-0.71%","time":"02:00","volumn":"1.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.66","rise":"-0.76%","time":"02:01","volumn":"1.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.66","rise":"-0.76%","time":"02:02","volumn":"1.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.65","rise":"-0.77%","time":"02:03","volumn":"1.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.60","rise":"-0.82%","time":"02:04","volumn":"1.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.64","rise":"-0.78%","time":"02:05","volumn":"1.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.58","rise":"-0.84%","time":"02:06","volumn":"1.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.57","rise":"-0.84%","time":"02:07","volumn":"1.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.58","rise":"-0.84%","time":"02:08","volumn":"1.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.60","rise":"-0.82%","time":"02:09","volumn":"1.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.61","rise":"-0.81%","time":"02:10","volumn":"1.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.59","rise":"-0.83%","time":"02:11","volumn":"1.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.64","rise":"-0.77%","time":"02:12","volumn":"1.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.64","rise":"-0.77%","time":"02:13","volumn":"1.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.64","rise":"-0.78%","time":"02:14","volumn":"1.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.65","rise":"-0.77%","time":"02:15","volumn":"1.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.69","rise":"-0.73%","time":"02:16","volumn":"1.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.65","rise":"-0.77%","time":"02:17","volumn":"1.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.67","rise":"-0.75%","time":"02:18","volumn":"1.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.66","rise":"-0.76%","time":"02:19","volumn":"1.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.62","rise":"-0.80%","time":"02:20","volumn":"1.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.59","rise":"-0.82%","time":"02:21","volumn":"1.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.56","rise":"-0.86%","time":"02:22","volumn":"1.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.53","rise":"-0.89%","time":"02:23","volumn":"1.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.56","rise":"-0.85%","time":"02:24","volumn":"1.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.55","rise":"-0.87%","time":"02:25","volumn":"1.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.56","rise":"-0.86%","time":"02:26","volumn":"1.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.57","rise":"-0.85%","time":"02:27","volumn":"1.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.54","rise":"-0.88%","time":"02:28","volumn":"1.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.53","rise":"-0.88%","time":"02:29","volumn":"1.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.53","rise":"-0.88%","time":"02:30","volumn":"1.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.54","rise":"-0.88%","time":"02:31","volumn":"1.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.58","rise":"-0.84%","time":"02:32","volumn":"1.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.60","rise":"-0.82%","time":"02:33","volumn":"1.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.63","rise":"-0.79%","time":"02:34","volumn":"1.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.63","rise":"-0.79%","time":"02:35","volumn":"1.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.59","rise":"-0.83%","time":"02:36","volumn":"1.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.57","rise":"-0.85%","time":"02:37","volumn":"1.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.56","rise":"-0.86%","time":"02:38","volumn":"1.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.56","rise":"-0.85%","time":"02:39","volumn":"1.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.58","rise":"-0.84%","time":"02:40","volumn":"1.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.59","rise":"-0.83%","time":"02:41","volumn":"1.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.57","rise":"-0.85%","time":"02:42","volumn":"1.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.58","rise":"-0.83%","time":"02:43","volumn":"1.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.56","rise":"-0.85%","time":"02:44","volumn":"1.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.57","rise":"-0.84%","time":"02:45","volumn":"1.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.58","rise":"-0.84%","time":"02:46","volumn":"1.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.56","rise":"-0.86%","time":"02:47","volumn":"1.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.58","rise":"-0.84%","time":"02:48","volumn":"1.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.56","rise":"-0.86%","time":"02:49","volumn":"1.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.56","rise":"-0.86%","time":"02:50","volumn":"1.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.57","rise":"-0.85%","time":"02:51","volumn":"1.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.58","rise":"-0.84%","time":"02:52","volumn":"1.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.56","rise":"-0.86%","time":"02:53","volumn":"1.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.53","rise":"-0.89%","time":"02:54","volumn":"1.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.53","rise":"-0.89%","time":"02:55","volumn":"1.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.54","rise":"-0.88%","time":"02:56","volumn":"1.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.55","rise":"-0.87%","time":"02:57","volumn":"1.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.56","rise":"-0.85%","time":"02:58","volumn":"1.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.57","rise":"-0.85%","time":"02:59","volumn":"2.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.63","rise":"-0.79%","time":"03:00","volumn":"2.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.61","rise":"-0.81%","time":"03:01","volumn":"2.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.62","rise":"-0.80%","time":"03:02","volumn":"2.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.47","rise":"-0.95%","time":"03:03","volumn":"2.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.47","rise":"-0.95%","time":"03:04","volumn":"2.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.45","rise":"-0.97%","time":"03:05","volumn":"2.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.51","rise":"-0.91%","time":"03:06","volumn":"2.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.47","rise":"-0.95%","time":"03:07","volumn":"2.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.49","rise":"-0.93%","time":"03:08","volumn":"2.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.46","rise":"-0.96%","time":"03:09","volumn":"2.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.47","rise":"-0.95%","time":"03:10","volumn":"2.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.47","rise":"-0.95%","time":"03:11","volumn":"2.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.53","rise":"-0.89%","time":"03:12","volumn":"2.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.40","rise":"-1.02%","time":"03:13","volumn":"2.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.37","rise":"-1.04%","time":"03:14","volumn":"2.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.37","rise":"-1.05%","time":"03:15","volumn":"2.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.39","rise":"-1.03%","time":"03:16","volumn":"2.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.36","rise":"-1.05%","time":"03:17","volumn":"2.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.40","rise":"-1.02%","time":"03:18","volumn":"2.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.34","rise":"-1.07%","time":"03:19","volumn":"2.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.39","rise":"-1.03%","time":"03:20","volumn":"2.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.43","rise":"-0.98%","time":"03:21","volumn":"2.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.41","rise":"-1.01%","time":"03:22","volumn":"2.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.42","rise":"-1.00%","time":"03:23","volumn":"2.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.42","rise":"-1.00%","time":"03:24","volumn":"2.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.45","rise":"-0.97%","time":"03:25","volumn":"2.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.44","rise":"-0.98%","time":"03:26","volumn":"2.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.40","rise":"-1.02%","time":"03:27","volumn":"2.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.34","rise":"-1.07%","time":"03:28","volumn":"2.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.36","rise":"-1.06%","time":"03:29","volumn":"2.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.36","rise":"-1.05%","time":"03:30","volumn":"2.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.33","rise":"-1.09%","time":"03:31","volumn":"2.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.33","rise":"-1.08%","time":"03:32","volumn":"2.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.31","rise":"-1.10%","time":"03:33","volumn":"2.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.29","rise":"-1.12%","time":"03:34","volumn":"2.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.29","rise":"-1.12%","time":"03:35","volumn":"2.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.27","rise":"-1.15%","time":"03:36","volumn":"2.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.27","rise":"-1.14%","time":"03:37","volumn":"2.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.23","rise":"-1.18%","time":"03:38","volumn":"2.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.28","rise":"-1.13%","time":"03:39","volumn":"2.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.39","rise":"-1.03%","time":"03:40","volumn":"2.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.36","rise":"-1.06%","time":"03:41","volumn":"2.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.31","rise":"-1.10%","time":"03:42","volumn":"2.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.23","rise":"-1.18%","time":"03:43","volumn":"2.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.23","rise":"-1.18%","time":"03:44","volumn":"2.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.30","rise":"-1.11%","time":"03:45","volumn":"2.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.25","rise":"-1.16%","time":"03:46","volumn":"2.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.29","rise":"-1.12%","time":"03:47","volumn":"2.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.26","rise":"-1.15%","time":"03:48","volumn":"2.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.29","rise":"-1.12%","time":"03:49","volumn":"2.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.26","rise":"-1.15%","time":"03:50","volumn":"2.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.26","rise":"-1.15%","time":"03:51","volumn":"2.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.27","rise":"-1.14%","time":"03:52","volumn":"2.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.22","rise":"-1.19%","time":"03:53","volumn":"2.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.15","rise":"-1.26%","time":"03:54","volumn":"2.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.21","rise":"-1.20%","time":"03:55","volumn":"2.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.18","rise":"-1.23%","time":"03:56","volumn":"2.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.25","rise":"-1.16%","time":"03:57","volumn":"2.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.23","rise":"-1.18%","time":"03:58","volumn":"2.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.26","rise":"-1.15%","time":"03:59","volumn":"2.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"100.28","rise":"-1.13%","time":"04:00","volumn":"2.66\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u767e\u5ea6[BIDU]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_BIDU.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/BIDU.html?from=360search","volume":"266.18\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["155.99","140.59","125.20","109.81","94.41"]},"cyrate":{"o":["9.41%","-1.39%","-12.18%","-22.98%","-33.78%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"142.57","rise":"0","time":"06\/13","volumn":"3.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"147.21","rise":"3.25%","time":"06\/14","volumn":"2.87\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"148.71","rise":"4.31%","time":"06\/15","volumn":"2.66\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"145.11","rise":"1.78%","time":"06\/16","volumn":"2.85\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"143.52","rise":"0.67%","time":"06\/20","volumn":"3.53\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"140.86","rise":"-1.20%","time":"06\/21","volumn":"1.88\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"141.92","rise":"-0.46%","time":"06\/22","volumn":"1.34\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"139.29","rise":"-2.30%","time":"06\/23","volumn":"1.38\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"139.59","rise":"-2.09%","time":"06\/26","volumn":"1.09\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"143.90","rise":"0.93%","time":"06\/27","volumn":"1.86\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"141.79","rise":"-0.55%","time":"06\/28","volumn":"1.55\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"134.56","rise":"-5.62%","time":"06\/29","volumn":"3.87\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"136.91","rise":"-3.97%","time":"06\/30","volumn":"1.43\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"143.33","rise":"0.53%","time":"07\/03","volumn":"2.38\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"141.91","rise":"-0.46%","time":"07\/05","volumn":"1.37\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"138.19","rise":"-3.07%","time":"07\/06","volumn":"1.76\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"142.66","rise":"0.06%","time":"07\/07","volumn":"1.98\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"142.95","rise":"0.27%","time":"07\/10","volumn":"9621.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"143.33","rise":"0.53%","time":"07\/11","volumn":"9688.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"148.83","rise":"4.39%","time":"07\/12","volumn":"2.53\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"152.31","rise":"6.83%","time":"07\/13","volumn":"2.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"149.21","rise":"4.66%","time":"07\/14","volumn":"1.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"149.66","rise":"4.97%","time":"07\/17","volumn":"1.46\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"144.23","rise":"1.16%","time":"07\/18","volumn":"2.90\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"143.70","rise":"0.79%","time":"07\/19","volumn":"1.75\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"143.03","rise":"0.32%","time":"07\/20","volumn":"9887.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"141.50","rise":"-0.75%","time":"07\/21","volumn":"1.04\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"148.73","rise":"4.32%","time":"07\/24","volumn":"3.47\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"148.73","rise":"4.32%","time":"07\/25","volumn":"1.52\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"149.57","rise":"4.91%","time":"07\/26","volumn":"1.47\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"148.03","rise":"3.83%","time":"07\/27","volumn":"1.74\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"155.36","rise":"8.97%","time":"07\/28","volumn":"2.99\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"155.99","rise":"9.41%","time":"07\/31","volumn":"2.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"153.19","rise":"7.45%","time":"08\/01","volumn":"1.60\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"146.69","rise":"2.89%","time":"08\/02","volumn":"1.76\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"149.93","rise":"5.16%","time":"08\/03","volumn":"1.22\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"148.26","rise":"3.99%","time":"08\/04","volumn":"1.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"147.00","rise":"3.11%","time":"08\/07","volumn":"2.60\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"143.92","rise":"0.95%","time":"08\/08","volumn":"1.57\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"142.93","rise":"0.25%","time":"08\/09","volumn":"1.37\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"143.80","rise":"0.86%","time":"08\/10","volumn":"1.34\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"137.91","rise":"-3.27%","time":"08\/11","volumn":"2.26\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"137.59","rise":"-3.49%","time":"08\/14","volumn":"1.36\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"135.34","rise":"-5.07%","time":"08\/15","volumn":"1.35\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"130.58","rise":"-8.41%","time":"08\/16","volumn":"2.56\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"129.87","rise":"-8.91%","time":"08\/17","volumn":"2.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"125.16","rise":"-12.21%","time":"08\/18","volumn":"2.28\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"124.92","rise":"-12.38%","time":"08\/21","volumn":"2.71\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"128.36","rise":"-9.97%","time":"08\/22","volumn":"4.97\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"132.51","rise":"-7.06%","time":"08\/23","volumn":"3.46\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"134.01","rise":"-6.00%","time":"08\/24","volumn":"3.11\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.83","rise":"-6.13%","time":"08\/25","volumn":"2.09\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"137.28","rise":"-3.71%","time":"08\/28","volumn":"2.15\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"140.71","rise":"-1.30%","time":"08\/29","volumn":"2.31\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"145.08","rise":"1.76%","time":"08\/30","volumn":"6.06\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"142.83","rise":"0.18%","time":"08\/31","volumn":"2.04\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"146.47","rise":"2.74%","time":"09\/01","volumn":"2.98\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"142.60","rise":"0.02%","time":"09\/05","volumn":"2.33\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"141.86","rise":"-0.50%","time":"09\/06","volumn":"1.05\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.07","rise":"-3.86%","time":"09\/07","volumn":"2.59\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"135.67","rise":"-4.84%","time":"09\/08","volumn":"1.12\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"138.14","rise":"-3.11%","time":"09\/11","volumn":"1.04\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"138.05","rise":"-3.17%","time":"09\/12","volumn":"1.81\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"137.47","rise":"-3.58%","time":"09\/13","volumn":"1.62\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"137.04","rise":"-3.88%","time":"09\/14","volumn":"7704.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"135.64","rise":"-4.86%","time":"09\/15","volumn":"1.01\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"134.01","rise":"-6.00%","time":"09\/18","volumn":"1.24\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"132.52","rise":"-7.05%","time":"09\/19","volumn":"8976.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"131.18","rise":"-7.99%","time":"09\/20","volumn":"1.30\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"128.00","rise":"-10.22%","time":"09\/21","volumn":"1.98\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"132.35","rise":"-7.17%","time":"09\/22","volumn":"1.51\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"132.05","rise":"-7.38%","time":"09\/25","volumn":"8493.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"131.01","rise":"-8.11%","time":"09\/26","volumn":"1.06\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"131.53","rise":"-7.74%","time":"09\/27","volumn":"1.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"132.45","rise":"-7.10%","time":"09\/28","volumn":"1.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"134.35","rise":"-5.77%","time":"09\/29","volumn":"1.74\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"133.05","rise":"-6.68%","time":"10\/02","volumn":"1.75\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"129.17","rise":"-9.40%","time":"10\/03","volumn":"1.97\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.81","rise":"-10.35%","time":"10\/04","volumn":"1.31\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"130.10","rise":"-8.75%","time":"10\/05","volumn":"1.27\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"134.76","rise":"-5.48%","time":"10\/06","volumn":"1.69\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"133.58","rise":"-6.31%","time":"10\/09","volumn":"8795.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"134.64","rise":"-5.56%","time":"10\/10","volumn":"1.51\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"134.12","rise":"-5.93%","time":"10\/11","volumn":"1.85\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"128.12","rise":"-10.14%","time":"10\/12","volumn":"2.44\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"125.18","rise":"-12.20%","time":"10\/13","volumn":"2.46\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"124.91","rise":"-12.39%","time":"10\/16","volumn":"3.07\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"119.76","rise":"-16.00%","time":"10\/17","volumn":"4.20\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"114.71","rise":"-19.54%","time":"10\/18","volumn":"4.15\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"107.86","rise":"-24.35%","time":"10\/19","volumn":"5.81\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"106.46","rise":"-25.33%","time":"10\/20","volumn":"3.38\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"107.40","rise":"-24.67%","time":"10\/23","volumn":"2.05\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"111.43","rise":"-21.84%","time":"10\/24","volumn":"3.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"107.98","rise":"-24.26%","time":"10\/25","volumn":"1.77\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"108.64","rise":"-23.80%","time":"10\/26","volumn":"1.41\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"107.06","rise":"-24.91%","time":"10\/27","volumn":"1.67\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"106.17","rise":"-25.53%","time":"10\/30","volumn":"2.73\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"105.00","rise":"-26.35%","time":"10\/31","volumn":"1.90\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"104.97","rise":"-26.37%","time":"11\/01","volumn":"2.01\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"107.05","rise":"-24.91%","time":"11\/02","volumn":"1.68\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"109.66","rise":"-23.08%","time":"11\/03","volumn":"2.82\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"108.40","rise":"-23.97%","time":"11\/06","volumn":"1.99\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"108.01","rise":"-24.24%","time":"11\/07","volumn":"1.88\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"107.42","rise":"-24.65%","time":"11\/08","volumn":"1.49\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"105.16","rise":"-26.24%","time":"11\/09","volumn":"1.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"105.94","rise":"-25.69%","time":"11\/10","volumn":"1.66\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"107.21","rise":"-24.80%","time":"11\/13","volumn":"2.54\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"109.54","rise":"-23.17%","time":"11\/14","volumn":"2.10\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"112.84","rise":"-20.85%","time":"11\/15","volumn":"3.59\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"109.29","rise":"-23.34%","time":"11\/16","volumn":"3.13\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"108.10","rise":"-24.18%","time":"11\/17","volumn":"2.64\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"111.29","rise":"-21.94%","time":"11\/20","volumn":"3.95\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"113.42","rise":"-20.45%","time":"11\/21","volumn":"6.37\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"120.12","rise":"-15.75%","time":"11\/22","volumn":"7.16\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"123.40","rise":"-13.45%","time":"11\/24","volumn":"4.91\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"124.00","rise":"-13.03%","time":"11\/27","volumn":"4.63\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"119.63","rise":"-16.09%","time":"11\/28","volumn":"3.73\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"118.03","rise":"-17.21%","time":"11\/29","volumn":"2.59\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"118.66","rise":"-16.77%","time":"11\/30","volumn":"1.91\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"116.77","rise":"-18.10%","time":"12\/01","volumn":"2.42\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"113.70","rise":"-20.25%","time":"12\/04","volumn":"4.18\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"113.55","rise":"-20.35%","time":"12\/05","volumn":"2.41\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"113.38","rise":"-20.47%","time":"12\/06","volumn":"2.36\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"115.78","rise":"-18.79%","time":"12\/07","volumn":"2.75\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"113.45","rise":"-20.43%","time":"12\/08","volumn":"1.91\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"113.56","rise":"-20.35%","time":"12\/11","volumn":"1.93\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"113.15","rise":"-20.64%","time":"12\/12","volumn":"1.60\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"112.36","rise":"-21.19%","time":"12\/13","volumn":"2.75\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"112.91","rise":"-20.80%","time":"12\/14","volumn":"3.18\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"114.12","rise":"-19.96%","time":"12\/15","volumn":"2.31\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"112.26","rise":"-21.26%","time":"12\/18","volumn":"1.76\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"114.62","rise":"-19.60%","time":"12\/19","volumn":"2.43\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"111.23","rise":"-21.98%","time":"12\/20","volumn":"3.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"117.61","rise":"-17.51%","time":"12\/21","volumn":"3.83\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"114.74","rise":"-19.52%","time":"12\/22","volumn":"2.70\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"114.67","rise":"-19.57%","time":"12\/26","volumn":"1.58\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"114.39","rise":"-19.77%","time":"12\/27","volumn":"1.64\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"117.82","rise":"-17.36%","time":"12\/28","volumn":"2.74\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"119.09","rise":"-16.47%","time":"12\/29","volumn":"2.66\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"115.34","rise":"-19.10%","time":"01\/02","volumn":"3.01\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"117.69","rise":"-17.45%","time":"01\/03","volumn":"2.84\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"118.32","rise":"-17.01%","time":"01\/04","volumn":"2.20\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"118.15","rise":"-17.13%","time":"01\/05","volumn":"2.44\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"117.90","rise":"-17.30%","time":"01\/08","volumn":"2.58\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"116.20","rise":"-18.50%","time":"01\/09","volumn":"2.37\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"115.79","rise":"-18.78%","time":"01\/10","volumn":"1.98\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"117.32","rise":"-17.71%","time":"01\/11","volumn":"1.63\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"109.11","rise":"-23.47%","time":"01\/12","volumn":"6.44\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"104.50","rise":"-26.70%","time":"01\/16","volumn":"6.11\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"102.20","rise":"-28.32%","time":"01\/17","volumn":"4.60\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"103.64","rise":"-27.31%","time":"01\/18","volumn":"3.91\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"102.65","rise":"-28.00%","time":"01\/19","volumn":"4.81\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"99.72","rise":"-30.06%","time":"01\/22","volumn":"5.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"107.19","rise":"-24.82%","time":"01\/23","volumn":"6.23\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"110.62","rise":"-22.41%","time":"01\/24","volumn":"4.91\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"108.61","rise":"-23.82%","time":"01\/25","volumn":"2.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"107.66","rise":"-24.49%","time":"01\/26","volumn":"2.15\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"107.76","rise":"-24.42%","time":"01\/29","volumn":"2.33\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"105.29","rise":"-26.15%","time":"01\/30","volumn":"2.43\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"105.31","rise":"-26.13%","time":"01\/31","volumn":"2.00\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"104.98","rise":"-26.37%","time":"02\/01","volumn":"1.96\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"102.79","rise":"-27.90%","time":"02\/02","volumn":"2.39\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"103.61","rise":"-27.33%","time":"02\/05","volumn":"2.07\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"107.56","rise":"-24.56%","time":"02\/06","volumn":"3.68\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"105.30","rise":"-26.14%","time":"02\/07","volumn":"3.05\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"103.17","rise":"-27.64%","time":"02\/08","volumn":"1.90\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"105.69","rise":"-25.87%","time":"02\/09","volumn":"1.87\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"106.71","rise":"-25.15%","time":"02\/12","volumn":"1.75\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"103.81","rise":"-27.19%","time":"02\/13","volumn":"1.63\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"106.71","rise":"-25.15%","time":"02\/14","volumn":"2.37\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"106.84","rise":"-25.06%","time":"02\/15","volumn":"1.42\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"107.12","rise":"-24.86%","time":"02\/16","volumn":"1.95\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"105.54","rise":"-25.97%","time":"02\/20","volumn":"1.98\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"107.22","rise":"-24.79%","time":"02\/21","volumn":"2.79\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"110.59","rise":"-22.43%","time":"02\/22","volumn":"5.57\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"111.36","rise":"-21.89%","time":"02\/23","volumn":"3.83\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"110.59","rise":"-22.43%","time":"02\/26","volumn":"2.85\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"112.36","rise":"-21.19%","time":"02\/27","volumn":"6.00\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"103.31","rise":"-27.54%","time":"02\/28","volumn":"11.37\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"101.33","rise":"-28.93%","time":"02\/29","volumn":"7.47\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"104.02","rise":"-27.04%","time":"03\/01","volumn":"3.76\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"100.72","rise":"-29.35%","time":"03\/04","volumn":"4.62\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"98.25","rise":"-31.09%","time":"03\/05","volumn":"3.78\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"99.38","rise":"-30.29%","time":"03\/06","volumn":"3.78\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"97.81","rise":"-31.40%","time":"03\/07","volumn":"3.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"98.27","rise":"-31.07%","time":"03\/08","volumn":"2.32\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"101.29","rise":"-28.95%","time":"03\/11","volumn":"3.29\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"105.27","rise":"-26.16%","time":"03\/12","volumn":"4.53\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"107.89","rise":"-24.32%","time":"03\/13","volumn":"4.79\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"104.64","rise":"-26.60%","time":"03\/14","volumn":"2.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"103.86","rise":"-27.15%","time":"03\/15","volumn":"1.97\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"104.77","rise":"-26.51%","time":"03\/18","volumn":"1.67\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"104.17","rise":"-26.93%","time":"03\/19","volumn":"1.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"103.89","rise":"-27.13%","time":"03\/20","volumn":"2.43\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"101.70","rise":"-28.67%","time":"03\/21","volumn":"2.56\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.18","rise":"-28.33%","time":"03\/22","volumn":"6.10\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"105.66","rise":"-25.89%","time":"03\/25","volumn":"6.54\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.66","rise":"-27.29%","time":"03\/26","volumn":"4.04\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.99","rise":"-26.36%","time":"03\/27","volumn":"3.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"105.28","rise":"-26.16%","time":"03\/28","volumn":"3.02\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"108.44","rise":"-23.94%","time":"04\/01","volumn":"3.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"108.53","rise":"-23.88%","time":"04\/02","volumn":"2.00\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"108.32","rise":"-24.02%","time":"04\/03","volumn":"1.92\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"108.47","rise":"-23.92%","time":"04\/04","volumn":"2.42\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"106.49","rise":"-25.31%","time":"04\/05","volumn":"3.06\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"103.05","rise":"-27.72%","time":"04\/08","volumn":"4.44\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"103.50","rise":"-27.40%","time":"04\/09","volumn":"2.48\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"101.61","rise":"-28.73%","time":"04\/10","volumn":"2.90\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"102.32","rise":"-28.23%","time":"04\/11","volumn":"2.04\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"97.54","rise":"-31.58%","time":"04\/12","volumn":"5.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.21","rise":"-32.52%","time":"04\/15","volumn":"3.47\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.12","rise":"-32.58%","time":"04\/16","volumn":"3.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"94.41","rise":"-33.78%","time":"04\/17","volumn":"2.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"95.58","rise":"-32.96%","time":"04\/18","volumn":"2.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"95.05","rise":"-33.33%","time":"04\/19","volumn":"1.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"97.24","rise":"-31.79%","time":"04\/22","volumn":"2.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"98.23","rise":"-31.10%","time":"04\/23","volumn":"2.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"99.19","rise":"-30.43%","time":"04\/24","volumn":"2.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"99.90","rise":"-29.93%","time":"04\/25","volumn":"1.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"100.52","rise":"-29.49%","time":"04\/26","volumn":"4.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"106.17","rise":"-25.53%","time":"04\/29","volumn":"9.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"103.40","rise":"-27.47%","time":"04\/30","volumn":"3.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"104.32","rise":"-26.83%","time":"05\/01","volumn":"2.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"111.75","rise":"-21.62%","time":"05\/02","volumn":"6.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"113.41","rise":"-20.45%","time":"05\/03","volumn":"3.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"113.33","rise":"-20.51%","time":"05\/06","volumn":"1.88\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"110.53","rise":"-22.47%","time":"05\/07","volumn":"3.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"109.60","rise":"-23.13%","time":"05\/08","volumn":"1.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"110.87","rise":"-22.23%","time":"05\/09","volumn":"1.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.66","rise":"-23.78%","time":"05\/10","volumn":"2.81\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"111.79","rise":"-21.59%","time":"05\/13","volumn":"3.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.42","rise":"-23.25%","time":"05\/14","volumn":"2.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"110.75","rise":"-22.32%","time":"05\/15","volumn":"4.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"112.59","rise":"-21.03%","time":"05\/16","volumn":"9.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"110.58","rise":"-22.44%","time":"05\/17","volumn":"6.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"108.87","rise":"-23.64%","time":"05\/20","volumn":"2.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.14","rise":"-26.25%","time":"05\/21","volumn":"3.74\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.41","rise":"-28.17%","time":"05\/22","volumn":"3.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"101.43","rise":"-28.86%","time":"05\/23","volumn":"3.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.28","rise":"-29.66%","time":"05\/24","volumn":"2.66\u4e07"}],"points":"240"}}