{"amount":"36.76\u4ebf","changeAmount":"3.200","close":"70.600","currentPrice":"73.800","currenttime":"2024-05-10 14:26:20","e":{"@attributes":{"datetime":"2024-05-10 14:26:20","e1":"73.800","e2":"3.200","e3":"(4.53%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/03","05\/06","05\/07","05\/08","05\/09"]},"cy":{"o":["70.650","70.225","69.800","69.375","68.950"]},"cyrate":{"o":["0.86%","0.25%","-0.36%","-0.96%","-1.57%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"70.050","rise":"0","time":"09:35","volumn":"26.62\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"70.000","rise":"-0.07%","time":"09:40","volumn":"16.85\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"70.100","rise":"0.07%","time":"09:45","volumn":"20.25\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"70.150","rise":"0.14%","time":"09:50","volumn":"38.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"70.100","rise":"0.07%","time":"09:55","volumn":"12.55\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.850","rise":"-0.29%","time":"10:00","volumn":"28.40\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"70.100","rise":"0.07%","time":"10:05","volumn":"15.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"70.200","rise":"0.21%","time":"10:10","volumn":"34.95\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"70.100","rise":"0.07%","time":"10:15","volumn":"3.75\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"70.050","rise":"0.00%","time":"10:20","volumn":"10.70\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"70.100","rise":"0.07%","time":"10:25","volumn":"4.01\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.950","rise":"-0.14%","time":"10:30","volumn":"12.75\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.950","rise":"-0.14%","time":"10:35","volumn":"8.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.800","rise":"-0.36%","time":"10:40","volumn":"6.55\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.850","rise":"-0.29%","time":"10:45","volumn":"2.95\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.850","rise":"-0.29%","time":"10:50","volumn":"16.25\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.950","rise":"-0.14%","time":"10:55","volumn":"19.55\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.900","rise":"-0.21%","time":"11:00","volumn":"1.65\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.900","rise":"-0.21%","time":"11:05","volumn":"16.95\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.850","rise":"-0.29%","time":"11:10","volumn":"5.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.850","rise":"-0.29%","time":"11:15","volumn":"7.76\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.800","rise":"-0.36%","time":"11:20","volumn":"13.25\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.850","rise":"-0.29%","time":"11:25","volumn":"6.65\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.850","rise":"-0.29%","time":"11:30","volumn":"5500.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.800","rise":"-0.36%","time":"11:35","volumn":"15.65\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.800","rise":"-0.36%","time":"11:40","volumn":"6.35\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.850","rise":"-0.29%","time":"11:45","volumn":"3.95\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.850","rise":"-0.29%","time":"11:50","volumn":"5000.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.850","rise":"-0.29%","time":"11:55","volumn":"3.65\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.800","rise":"-0.36%","time":"12:00","volumn":"1.95\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.800","rise":"-0.36%","time":"13:05","volumn":"4.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.800","rise":"-0.36%","time":"13:10","volumn":"1.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.750","rise":"-0.43%","time":"13:15","volumn":"1.65\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.800","rise":"-0.36%","time":"13:20","volumn":"10.25\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.800","rise":"-0.36%","time":"13:25","volumn":"2.45\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.800","rise":"-0.36%","time":"13:30","volumn":"6.12\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.750","rise":"-0.43%","time":"13:35","volumn":"1.40\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.850","rise":"-0.29%","time":"13:40","volumn":"7.75\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.850","rise":"-0.29%","time":"13:45","volumn":"1.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.700","rise":"-0.50%","time":"13:50","volumn":"22.70\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.650","rise":"-0.57%","time":"13:55","volumn":"10.35\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.700","rise":"-0.50%","time":"14:00","volumn":"3.90\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.550","rise":"-0.71%","time":"14:05","volumn":"21.70\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.600","rise":"-0.64%","time":"14:10","volumn":"5.80\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.650","rise":"-0.57%","time":"14:15","volumn":"23.05\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.600","rise":"-0.64%","time":"14:20","volumn":"4.55\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.550","rise":"-0.71%","time":"14:25","volumn":"22.85\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.600","rise":"-0.64%","time":"14:30","volumn":"8.05\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.650","rise":"-0.57%","time":"14:35","volumn":"19.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.700","rise":"-0.50%","time":"14:40","volumn":"34.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.650","rise":"-0.57%","time":"14:45","volumn":"11.75\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.600","rise":"-0.64%","time":"14:50","volumn":"8.45\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.600","rise":"-0.64%","time":"14:55","volumn":"3.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.650","rise":"-0.57%","time":"15:00","volumn":"11.49\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.650","rise":"-0.57%","time":"15:05","volumn":"9.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.600","rise":"-0.64%","time":"15:10","volumn":"21.77\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.550","rise":"-0.71%","time":"15:15","volumn":"12.25\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.550","rise":"-0.71%","time":"15:20","volumn":"7.95\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.500","rise":"-0.79%","time":"15:25","volumn":"19.60\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.500","rise":"-0.79%","time":"15:30","volumn":"18.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.500","rise":"-0.79%","time":"15:35","volumn":"23.85\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.500","rise":"-0.79%","time":"15:40","volumn":"27.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.450","rise":"-0.86%","time":"15:45","volumn":"35.05\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.450","rise":"-0.86%","time":"15:50","volumn":"35.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.500","rise":"-0.79%","time":"15:55","volumn":"37.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.650","rise":"-0.57%","time":"16:00","volumn":"119.47\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.450","rise":"-0.86%","time":"09:35","volumn":"160.26\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.450","rise":"-0.86%","time":"09:40","volumn":"159.85\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.300","rise":"-1.07%","time":"09:45","volumn":"159.70\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.000","rise":"-1.50%","time":"09:50","volumn":"168.10\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.150","rise":"-1.28%","time":"09:55","volumn":"92.35\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.200","rise":"-1.21%","time":"10:00","volumn":"59.95\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.100","rise":"-1.36%","time":"10:05","volumn":"122.95\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.100","rise":"-1.36%","time":"10:10","volumn":"92.85\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.200","rise":"-1.21%","time":"10:15","volumn":"62.30\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.100","rise":"-1.36%","time":"10:20","volumn":"47.75\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.100","rise":"-1.36%","time":"10:25","volumn":"37.85\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.050","rise":"-1.43%","time":"10:30","volumn":"51.35\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.100","rise":"-1.36%","time":"10:35","volumn":"62.31\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.150","rise":"-1.28%","time":"10:40","volumn":"59.38\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.100","rise":"-1.36%","time":"10:45","volumn":"30.25\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.150","rise":"-1.28%","time":"10:50","volumn":"88.20\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.100","rise":"-1.36%","time":"10:55","volumn":"86.10\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.050","rise":"-1.43%","time":"11:00","volumn":"53.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.150","rise":"-1.28%","time":"11:05","volumn":"26.75\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.200","rise":"-1.21%","time":"11:10","volumn":"23.50\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.000","rise":"-1.50%","time":"11:15","volumn":"50.55\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.000","rise":"-1.50%","time":"11:20","volumn":"63.55\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.050","rise":"-1.43%","time":"11:25","volumn":"17.75\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.000","rise":"-1.50%","time":"11:30","volumn":"55.25\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"68.950","rise":"-1.57%","time":"11:35","volumn":"13.40\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.050","rise":"-1.43%","time":"11:40","volumn":"19.95\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.000","rise":"-1.50%","time":"11:45","volumn":"13.75\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.000","rise":"-1.50%","time":"11:50","volumn":"12.45\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.050","rise":"-1.43%","time":"11:55","volumn":"15.00\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.050","rise":"-1.43%","time":"12:00","volumn":"8.85\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.050","rise":"-1.43%","time":"13:05","volumn":"82.38\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.000","rise":"-1.50%","time":"13:10","volumn":"18.35\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.050","rise":"-1.43%","time":"13:15","volumn":"34.00\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.050","rise":"-1.43%","time":"13:20","volumn":"19.20\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"68.950","rise":"-1.57%","time":"13:25","volumn":"25.25\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.050","rise":"-1.43%","time":"13:30","volumn":"68.15\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.050","rise":"-1.43%","time":"13:35","volumn":"52.15\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.100","rise":"-1.36%","time":"13:40","volumn":"38.55\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.000","rise":"-1.50%","time":"13:45","volumn":"40.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.100","rise":"-1.36%","time":"13:50","volumn":"51.55\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.150","rise":"-1.28%","time":"13:55","volumn":"42.50\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.150","rise":"-1.28%","time":"14:00","volumn":"22.00\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.150","rise":"-1.28%","time":"14:05","volumn":"38.70\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.050","rise":"-1.43%","time":"14:10","volumn":"20.80\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.050","rise":"-1.43%","time":"14:15","volumn":"31.25\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.050","rise":"-1.43%","time":"14:20","volumn":"14.55\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"68.950","rise":"-1.57%","time":"14:25","volumn":"84.63\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.050","rise":"-1.43%","time":"14:30","volumn":"85.30\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.100","rise":"-1.36%","time":"14:35","volumn":"46.00\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.100","rise":"-1.36%","time":"14:40","volumn":"36.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.150","rise":"-1.28%","time":"14:45","volumn":"77.70\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.150","rise":"-1.28%","time":"14:50","volumn":"50.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.050","rise":"-1.43%","time":"14:55","volumn":"30.85\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.100","rise":"-1.36%","time":"15:00","volumn":"31.85\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.150","rise":"-1.28%","time":"15:05","volumn":"42.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.200","rise":"-1.21%","time":"15:10","volumn":"21.50\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.250","rise":"-1.14%","time":"15:15","volumn":"21.77\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.300","rise":"-1.07%","time":"15:20","volumn":"21.05\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.350","rise":"-1.00%","time":"15:25","volumn":"32.35\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.450","rise":"-0.86%","time":"15:30","volumn":"37.85\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.550","rise":"-0.71%","time":"15:35","volumn":"97.92\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.550","rise":"-0.71%","time":"15:40","volumn":"20.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.500","rise":"-0.79%","time":"15:45","volumn":"56.75\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.400","rise":"-0.93%","time":"15:50","volumn":"88.27\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.550","rise":"-0.71%","time":"15:55","volumn":"61.51\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.650","rise":"-0.57%","time":"16:00","volumn":"184.75\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.950","rise":"-0.14%","time":"09:35","volumn":"92.03\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.150","rise":"0.14%","time":"09:40","volumn":"70.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.150","rise":"0.14%","time":"09:45","volumn":"62.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.200","rise":"0.21%","time":"09:50","volumn":"57.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.200","rise":"0.21%","time":"09:55","volumn":"41.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.150","rise":"0.14%","time":"10:00","volumn":"37.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.350","rise":"0.43%","time":"10:05","volumn":"65.26\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.350","rise":"0.43%","time":"10:10","volumn":"102.85\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.500","rise":"0.64%","time":"10:15","volumn":"40.91\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.550","rise":"0.71%","time":"10:20","volumn":"49.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.500","rise":"0.64%","time":"10:25","volumn":"18.10\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.500","rise":"0.64%","time":"10:30","volumn":"38.85\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.550","rise":"0.71%","time":"10:35","volumn":"21.96\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.500","rise":"0.64%","time":"10:40","volumn":"7.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.150","rise":"0.14%","time":"10:45","volumn":"27.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.250","rise":"0.29%","time":"10:50","volumn":"13.75\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.150","rise":"0.14%","time":"10:55","volumn":"13.50\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.200","rise":"0.21%","time":"11:00","volumn":"13.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.250","rise":"0.29%","time":"11:05","volumn":"19.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.350","rise":"0.43%","time":"11:10","volumn":"8.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.450","rise":"0.57%","time":"11:15","volumn":"32.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.300","rise":"0.36%","time":"11:20","volumn":"32.85\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.250","rise":"0.29%","time":"11:25","volumn":"4.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.300","rise":"0.36%","time":"11:30","volumn":"4.70\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.200","rise":"0.21%","time":"11:35","volumn":"8.95\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.150","rise":"0.14%","time":"11:40","volumn":"17.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.100","rise":"0.07%","time":"11:45","volumn":"11.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.100","rise":"0.07%","time":"11:50","volumn":"3.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.000","rise":"-0.07%","time":"11:55","volumn":"11.50\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.050","rise":"0.00%","time":"12:00","volumn":"8.65\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.150","rise":"0.14%","time":"13:05","volumn":"26.96\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.050","rise":"0.00%","time":"13:10","volumn":"20.97\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.050","rise":"0.00%","time":"13:15","volumn":"5.95\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.000","rise":"-0.07%","time":"13:20","volumn":"34.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.950","rise":"-0.14%","time":"13:25","volumn":"14.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.050","rise":"0.00%","time":"13:30","volumn":"20.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.100","rise":"0.07%","time":"13:35","volumn":"22.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.050","rise":"0.00%","time":"13:40","volumn":"24.65\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.050","rise":"0.00%","time":"13:45","volumn":"9.95\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.000","rise":"-0.07%","time":"13:50","volumn":"17.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.950","rise":"-0.14%","time":"13:55","volumn":"9.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.950","rise":"-0.14%","time":"14:00","volumn":"13.50\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.950","rise":"-0.14%","time":"14:05","volumn":"12.55\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.950","rise":"-0.14%","time":"14:10","volumn":"7.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.900","rise":"-0.21%","time":"14:15","volumn":"19.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.950","rise":"-0.14%","time":"14:20","volumn":"15.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.900","rise":"-0.21%","time":"14:25","volumn":"7.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.850","rise":"-0.29%","time":"14:30","volumn":"23.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.850","rise":"-0.29%","time":"14:35","volumn":"11.90\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.000","rise":"-0.07%","time":"14:40","volumn":"27.19\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.950","rise":"-0.14%","time":"14:45","volumn":"4.90\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.900","rise":"-0.21%","time":"14:50","volumn":"40.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.950","rise":"-0.14%","time":"14:55","volumn":"7.90\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.050","rise":"0.00%","time":"15:00","volumn":"24.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.050","rise":"0.00%","time":"15:05","volumn":"15.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.050","rise":"0.00%","time":"15:10","volumn":"19.65\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.900","rise":"-0.21%","time":"15:15","volumn":"24.70\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.950","rise":"-0.14%","time":"15:20","volumn":"6.97\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.950","rise":"-0.14%","time":"15:25","volumn":"13.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.950","rise":"-0.14%","time":"15:30","volumn":"14.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.900","rise":"-0.21%","time":"15:35","volumn":"36.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.850","rise":"-0.29%","time":"15:40","volumn":"30.75\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.850","rise":"-0.29%","time":"15:45","volumn":"38.50\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.900","rise":"-0.21%","time":"15:50","volumn":"35.45\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.000","rise":"-0.07%","time":"15:55","volumn":"19.70\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.800","rise":"-0.36%","time":"16:00","volumn":"81.36\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.350","rise":"0.43%","time":"09:35","volumn":"45.15\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.150","rise":"0.14%","time":"09:40","volumn":"28.75\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.350","rise":"0.43%","time":"09:45","volumn":"51.15\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.450","rise":"0.57%","time":"09:50","volumn":"56.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.350","rise":"0.43%","time":"09:55","volumn":"34.15\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.350","rise":"0.43%","time":"10:00","volumn":"25.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.450","rise":"0.57%","time":"10:05","volumn":"53.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.500","rise":"0.64%","time":"10:10","volumn":"48.08\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.650","rise":"0.86%","time":"10:15","volumn":"52.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.500","rise":"0.64%","time":"10:20","volumn":"40.74\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.550","rise":"0.71%","time":"10:25","volumn":"20.41\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.500","rise":"0.64%","time":"10:30","volumn":"19.30\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.600","rise":"0.79%","time":"10:35","volumn":"29.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.500","rise":"0.64%","time":"10:40","volumn":"45.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.650","rise":"0.86%","time":"10:45","volumn":"41.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.600","rise":"0.79%","time":"10:50","volumn":"18.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.600","rise":"0.79%","time":"10:55","volumn":"9.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.650","rise":"0.86%","time":"11:00","volumn":"24.50\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.400","rise":"0.50%","time":"11:05","volumn":"40.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.250","rise":"0.29%","time":"11:10","volumn":"32.35\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.450","rise":"0.57%","time":"11:15","volumn":"11.85\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.500","rise":"0.64%","time":"11:20","volumn":"7.67\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.450","rise":"0.57%","time":"11:25","volumn":"28.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.350","rise":"0.43%","time":"11:30","volumn":"7.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.450","rise":"0.57%","time":"11:35","volumn":"13.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.450","rise":"0.57%","time":"11:40","volumn":"4.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.450","rise":"0.57%","time":"11:45","volumn":"9.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.450","rise":"0.57%","time":"11:50","volumn":"7.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.400","rise":"0.50%","time":"11:55","volumn":"14.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.350","rise":"0.43%","time":"12:00","volumn":"20.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.200","rise":"0.21%","time":"13:05","volumn":"28.70\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.450","rise":"0.57%","time":"13:10","volumn":"24.50\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.400","rise":"0.50%","time":"13:15","volumn":"17.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.450","rise":"0.57%","time":"13:20","volumn":"24.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.350","rise":"0.43%","time":"13:25","volumn":"8.15\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.450","rise":"0.57%","time":"13:30","volumn":"9.55\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.350","rise":"0.43%","time":"13:35","volumn":"11.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.400","rise":"0.50%","time":"13:40","volumn":"8.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.500","rise":"0.64%","time":"13:45","volumn":"17.06\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.400","rise":"0.50%","time":"13:50","volumn":"22.65\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.450","rise":"0.57%","time":"13:55","volumn":"12.54\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.400","rise":"0.50%","time":"14:00","volumn":"13.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.350","rise":"0.43%","time":"14:05","volumn":"22.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.400","rise":"0.50%","time":"14:10","volumn":"9.35\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.250","rise":"0.29%","time":"14:15","volumn":"34.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.250","rise":"0.29%","time":"14:20","volumn":"21.70\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.150","rise":"0.14%","time":"14:25","volumn":"13.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.250","rise":"0.29%","time":"14:30","volumn":"7.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.250","rise":"0.29%","time":"14:35","volumn":"13.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.250","rise":"0.29%","time":"14:40","volumn":"19.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.250","rise":"0.29%","time":"14:45","volumn":"7.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.250","rise":"0.29%","time":"14:50","volumn":"6.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.150","rise":"0.14%","time":"14:55","volumn":"26.35\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.150","rise":"0.14%","time":"15:00","volumn":"10.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.300","rise":"0.36%","time":"15:05","volumn":"8.75\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.250","rise":"0.29%","time":"15:10","volumn":"28.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.200","rise":"0.21%","time":"15:15","volumn":"8.30\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.300","rise":"0.36%","time":"15:20","volumn":"9.92\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.250","rise":"0.29%","time":"15:25","volumn":"4.63\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.150","rise":"0.14%","time":"15:30","volumn":"15.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.250","rise":"0.29%","time":"15:35","volumn":"13.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.300","rise":"0.36%","time":"15:40","volumn":"26.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.350","rise":"0.43%","time":"15:45","volumn":"12.35\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.300","rise":"0.36%","time":"15:50","volumn":"20.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.250","rise":"0.29%","time":"15:55","volumn":"15.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.100","rise":"0.07%","time":"16:00","volumn":"69.45\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.350","rise":"0.43%","time":"09:35","volumn":"36.52\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.350","rise":"0.43%","time":"09:40","volumn":"31.65\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.600","rise":"0.79%","time":"09:45","volumn":"76.90\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.550","rise":"0.71%","time":"09:50","volumn":"33.50\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.600","rise":"0.79%","time":"09:55","volumn":"41.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.400","rise":"0.50%","time":"10:00","volumn":"41.35\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.350","rise":"0.43%","time":"10:05","volumn":"46.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.100","rise":"0.07%","time":"10:10","volumn":"59.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.250","rise":"0.29%","time":"10:15","volumn":"23.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.300","rise":"0.36%","time":"10:20","volumn":"16.90\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.200","rise":"0.21%","time":"10:25","volumn":"43.50\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.150","rise":"0.14%","time":"10:30","volumn":"16.25\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.200","rise":"0.21%","time":"10:35","volumn":"29.16\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.300","rise":"0.36%","time":"10:40","volumn":"24.55\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.250","rise":"0.29%","time":"10:45","volumn":"24.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.300","rise":"0.36%","time":"10:50","volumn":"27.72\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.250","rise":"0.29%","time":"10:55","volumn":"27.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.250","rise":"0.29%","time":"11:00","volumn":"33.78\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.150","rise":"0.14%","time":"11:05","volumn":"45.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.300","rise":"0.36%","time":"11:10","volumn":"44.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.400","rise":"0.50%","time":"11:15","volumn":"15.35\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.500","rise":"0.64%","time":"11:20","volumn":"67.41\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.400","rise":"0.50%","time":"11:25","volumn":"19.30\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.500","rise":"0.64%","time":"11:30","volumn":"29.70\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.550","rise":"0.71%","time":"11:35","volumn":"64.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.500","rise":"0.64%","time":"11:40","volumn":"23.35\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.300","rise":"0.36%","time":"11:45","volumn":"20.70\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.350","rise":"0.43%","time":"11:50","volumn":"13.50\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.350","rise":"0.43%","time":"11:55","volumn":"11.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.350","rise":"0.43%","time":"12:00","volumn":"15.25\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.050","rise":"0.00%","time":"13:05","volumn":"53.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.150","rise":"0.14%","time":"13:10","volumn":"19.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.150","rise":"0.14%","time":"13:15","volumn":"55.70\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.200","rise":"0.21%","time":"13:20","volumn":"20.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.150","rise":"0.14%","time":"13:25","volumn":"15.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.000","rise":"-0.07%","time":"13:30","volumn":"42.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.100","rise":"0.07%","time":"13:35","volumn":"35.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.050","rise":"0.00%","time":"13:40","volumn":"26.25\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.100","rise":"0.07%","time":"13:45","volumn":"31.45\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.050","rise":"0.00%","time":"13:50","volumn":"47.55\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.050","rise":"0.00%","time":"13:55","volumn":"50.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.050","rise":"0.00%","time":"14:00","volumn":"41.95\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.050","rise":"0.00%","time":"14:05","volumn":"48.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.300","rise":"0.36%","time":"14:10","volumn":"44.74\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.250","rise":"0.29%","time":"14:15","volumn":"16.50\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.200","rise":"0.21%","time":"14:20","volumn":"39.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.250","rise":"0.29%","time":"14:25","volumn":"25.11\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.250","rise":"0.29%","time":"14:30","volumn":"13.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.150","rise":"0.14%","time":"14:35","volumn":"23.55\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.150","rise":"0.14%","time":"14:40","volumn":"16.45\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.200","rise":"0.21%","time":"14:45","volumn":"17.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.250","rise":"0.29%","time":"14:50","volumn":"25.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.250","rise":"0.29%","time":"14:55","volumn":"20.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.250","rise":"0.29%","time":"15:00","volumn":"37.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.250","rise":"0.29%","time":"15:05","volumn":"66.92\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.250","rise":"0.29%","time":"15:10","volumn":"9.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.300","rise":"0.36%","time":"15:15","volumn":"39.34\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.250","rise":"0.29%","time":"15:20","volumn":"10.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.300","rise":"0.36%","time":"15:25","volumn":"24.65\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.200","rise":"0.21%","time":"15:30","volumn":"29.22\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.300","rise":"0.36%","time":"15:35","volumn":"65.86\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.300","rise":"0.36%","time":"15:40","volumn":"21.30\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.300","rise":"0.36%","time":"15:45","volumn":"34.50\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.300","rise":"0.36%","time":"15:50","volumn":"35.61\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.400","rise":"0.50%","time":"15:55","volumn":"29.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.600","rise":"0.79%","time":"16:00","volumn":"181.82\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18932.62","ratio":"2.13%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3965.93","ratio":"3.92%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6705.42","ratio":"2.21%"}],"marketCapitalization":"15803.74\u4ebf","maxPrice":"74.050","minPrice":"71.250","monthlyTendency":{"cx":{"o":["2024\/04\/11","2024\/05\/09"]},"cy":{"o":["71.050","70.250","69.450","68.650","67.850"]},"cyrate":{"o":["3.42%","2.26%","1.09%","-0.07%","-1.24%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"68.700","rise":"0","time":"04\/11","volumn":"1594.08\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"67.900","rise":"-1.16%","time":"04\/12","volumn":"1775.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"68.450","rise":"-0.36%","time":"04\/15","volumn":"1827.06\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.850","rise":"-1.24%","time":"04\/16","volumn":"1703.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.850","rise":"0.22%","time":"04\/17","volumn":"2292.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.750","rise":"0.07%","time":"04\/18","volumn":"1782.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.000","rise":"0.44%","time":"04\/19","volumn":"1359.34\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"1.53%","time":"04\/22","volumn":"2392.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"1.24%","time":"04\/23","volumn":"2310.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.55%","time":"04\/24","volumn":"2639.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.800","rise":"3.06%","time":"04\/25","volumn":"1868.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.050","rise":"3.42%","time":"04\/26","volumn":"2420.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.650","rise":"1.38%","time":"04\/29","volumn":"3349.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"1.75%","time":"04\/30","volumn":"1709.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"69.700","rise":"1.46%","time":"05\/02","volumn":"802.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.650","rise":"1.38%","time":"05\/03","volumn":"977.45\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.650","rise":"1.38%","time":"05\/06","volumn":"3647.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.800","rise":"1.60%","time":"05\/07","volumn":"1693.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.100","rise":"2.04%","time":"05\/08","volumn":"1464.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.600","rise":"2.77%","time":"05\/09","volumn":"2319.05\u4e07"}],"points":"20"},"open":"71.350","priceChangeRatio":"4.53%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u4e2d\u56fd\u79fb\u52a8","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["74.000","73.338","72.675","72.012","71.350"]},"cyrate":{"o":["4.82%","3.88%","2.94%","2.00%","1.06%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.350","rise":"1.06%","time":"09:30","volumn":"148.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.400","rise":"2.55%","time":"09:31","volumn":"572.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.850","rise":"3.19%","time":"09:32","volumn":"697.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.700","rise":"2.97%","time":"09:33","volumn":"881.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.600","rise":"2.83%","time":"09:34","volumn":"959.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.500","rise":"2.69%","time":"09:35","volumn":"1028.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.350","rise":"2.48%","time":"09:36","volumn":"1069.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.400","rise":"2.55%","time":"09:37","volumn":"1100.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.400","rise":"2.55%","time":"09:38","volumn":"1160.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.100","rise":"2.12%","time":"09:39","volumn":"1184.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.300","rise":"2.41%","time":"09:40","volumn":"1216.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.350","rise":"2.48%","time":"09:41","volumn":"1244.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.450","rise":"2.62%","time":"09:42","volumn":"1269.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.450","rise":"2.62%","time":"09:43","volumn":"1320.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.550","rise":"2.76%","time":"09:44","volumn":"1341.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.650","rise":"2.90%","time":"09:45","volumn":"1367.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.600","rise":"2.83%","time":"09:46","volumn":"1418.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.600","rise":"2.83%","time":"09:47","volumn":"1440.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.550","rise":"2.76%","time":"09:48","volumn":"1466.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.500","rise":"2.69%","time":"09:49","volumn":"1495.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.500","rise":"2.69%","time":"09:50","volumn":"1518.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.600","rise":"2.83%","time":"09:51","volumn":"1545.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.650","rise":"2.90%","time":"09:52","volumn":"1603.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.600","rise":"2.83%","time":"09:53","volumn":"1670.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.600","rise":"2.83%","time":"09:54","volumn":"1731.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.600","rise":"2.83%","time":"09:55","volumn":"1759.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.500","rise":"2.69%","time":"09:56","volumn":"1775.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.500","rise":"2.69%","time":"09:57","volumn":"1805.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.550","rise":"2.76%","time":"09:58","volumn":"1823.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.600","rise":"2.83%","time":"09:59","volumn":"1863.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.750","rise":"3.05%","time":"10:00","volumn":"1906.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.700","rise":"2.97%","time":"10:01","volumn":"1911.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.650","rise":"2.90%","time":"10:02","volumn":"1936.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.650","rise":"2.90%","time":"10:03","volumn":"1951.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.700","rise":"2.97%","time":"10:04","volumn":"1963.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.800","rise":"3.12%","time":"10:05","volumn":"1982.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.700","rise":"2.97%","time":"10:06","volumn":"1993.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.700","rise":"2.97%","time":"10:07","volumn":"2002.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.700","rise":"2.97%","time":"10:08","volumn":"2015.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.750","rise":"3.05%","time":"10:09","volumn":"2033.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.700","rise":"2.97%","time":"10:10","volumn":"2053.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.650","rise":"2.90%","time":"10:11","volumn":"2067.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.650","rise":"2.90%","time":"10:12","volumn":"2079.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.600","rise":"2.83%","time":"10:13","volumn":"2089.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.550","rise":"2.76%","time":"10:14","volumn":"2098.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.550","rise":"2.76%","time":"10:15","volumn":"2109.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.600","rise":"2.83%","time":"10:16","volumn":"2124.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.550","rise":"2.76%","time":"10:17","volumn":"2137.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.550","rise":"2.76%","time":"10:18","volumn":"2142.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.550","rise":"2.76%","time":"10:19","volumn":"2147.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.600","rise":"2.83%","time":"10:20","volumn":"2152.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.650","rise":"2.90%","time":"10:21","volumn":"2161.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.700","rise":"2.97%","time":"10:22","volumn":"2197.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.800","rise":"3.12%","time":"10:23","volumn":"2261.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.700","rise":"2.97%","time":"10:24","volumn":"2266.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.750","rise":"3.05%","time":"10:25","volumn":"2275.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.800","rise":"3.12%","time":"10:26","volumn":"2286.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.800","rise":"3.12%","time":"10:27","volumn":"2297.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.900","rise":"3.26%","time":"10:28","volumn":"2320.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.900","rise":"3.26%","time":"10:29","volumn":"2348.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.950","rise":"3.33%","time":"10:30","volumn":"2364.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.000","rise":"3.40%","time":"10:31","volumn":"2405.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.950","rise":"3.33%","time":"10:32","volumn":"2448.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.150","rise":"3.61%","time":"10:33","volumn":"2548.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.000","rise":"3.40%","time":"10:34","volumn":"2603.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.800","rise":"3.12%","time":"10:35","volumn":"2684.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.800","rise":"3.12%","time":"10:36","volumn":"2704.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.850","rise":"3.19%","time":"10:37","volumn":"2722.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.800","rise":"3.12%","time":"10:38","volumn":"2731.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.750","rise":"3.05%","time":"10:39","volumn":"2740.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.750","rise":"3.05%","time":"10:40","volumn":"2751.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.750","rise":"3.05%","time":"10:41","volumn":"2754.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.850","rise":"3.19%","time":"10:42","volumn":"2773.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.000","rise":"3.40%","time":"10:43","volumn":"2850.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.050","rise":"3.47%","time":"10:44","volumn":"2863.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.050","rise":"3.47%","time":"10:45","volumn":"2871.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.100","rise":"3.54%","time":"10:46","volumn":"2892.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.300","rise":"3.82%","time":"10:47","volumn":"2923.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.100","rise":"3.54%","time":"10:48","volumn":"2936.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.150","rise":"3.61%","time":"10:49","volumn":"2950.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.150","rise":"3.61%","time":"10:50","volumn":"2961.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.150","rise":"3.61%","time":"10:51","volumn":"2972.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.050","rise":"3.47%","time":"10:52","volumn":"2990.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.250","rise":"3.75%","time":"10:53","volumn":"3016.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.300","rise":"3.82%","time":"10:54","volumn":"3023.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.300","rise":"3.82%","time":"10:55","volumn":"3039.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.400","rise":"3.97%","time":"10:56","volumn":"3087.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.450","rise":"4.04%","time":"10:57","volumn":"3112.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.450","rise":"4.04%","time":"10:58","volumn":"3156.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.400","rise":"3.97%","time":"10:59","volumn":"3172.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.450","rise":"4.04%","time":"11:00","volumn":"3181.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.500","rise":"4.11%","time":"11:01","volumn":"3202.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.500","rise":"4.11%","time":"11:02","volumn":"3240.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.550","rise":"4.18%","time":"11:03","volumn":"3260.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.550","rise":"4.18%","time":"11:04","volumn":"3279.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.600","rise":"4.25%","time":"11:05","volumn":"3291.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.550","rise":"4.18%","time":"11:06","volumn":"3317.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.700","rise":"4.39%","time":"11:07","volumn":"3358.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.600","rise":"4.25%","time":"11:08","volumn":"3368.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.600","rise":"4.25%","time":"11:09","volumn":"3390.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.600","rise":"4.25%","time":"11:10","volumn":"3414.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.550","rise":"4.18%","time":"11:11","volumn":"3417.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.450","rise":"4.04%","time":"11:12","volumn":"3427.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.550","rise":"4.18%","time":"11:13","volumn":"3440.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"11:14","volumn":"3465.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.700","rise":"4.39%","time":"11:15","volumn":"3485.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"11:16","volumn":"3498.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.700","rise":"4.39%","time":"11:17","volumn":"3502.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.800","rise":"4.53%","time":"11:18","volumn":"3525.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"11:19","volumn":"3541.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"11:20","volumn":"3566.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"11:21","volumn":"3570.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"11:22","volumn":"3575.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"11:23","volumn":"3585.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"11:24","volumn":"3589.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.700","rise":"4.39%","time":"11:25","volumn":"3601.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"11:26","volumn":"3609.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.800","rise":"4.53%","time":"11:27","volumn":"3634.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"11:28","volumn":"3640.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"11:29","volumn":"3642.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.800","rise":"4.53%","time":"11:30","volumn":"3649.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"11:31","volumn":"3664.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.800","rise":"4.53%","time":"11:32","volumn":"3686.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.900","rise":"4.67%","time":"11:33","volumn":"3707.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"11:34","volumn":"3711.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.950","rise":"4.75%","time":"11:35","volumn":"3732.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.950","rise":"4.75%","time":"11:36","volumn":"3748.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"11:37","volumn":"3758.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"11:38","volumn":"3772.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"11:39","volumn":"3773.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"11:40","volumn":"3782.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"11:41","volumn":"3790.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"11:42","volumn":"3797.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"11:43","volumn":"3803.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"11:44","volumn":"3807.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.700","rise":"4.39%","time":"11:45","volumn":"3817.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.700","rise":"4.39%","time":"11:46","volumn":"3825.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.700","rise":"4.39%","time":"11:47","volumn":"3827.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.700","rise":"4.39%","time":"11:48","volumn":"3830.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"11:49","volumn":"3831.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.800","rise":"4.53%","time":"11:50","volumn":"3834.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"11:51","volumn":"3835.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.800","rise":"4.53%","time":"11:52","volumn":"3837.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"11:53","volumn":"3838.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"11:54","volumn":"3850.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"11:55","volumn":"3854.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"11:56","volumn":"3857.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.800","rise":"4.53%","time":"11:57","volumn":"3859.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.800","rise":"4.53%","time":"11:58","volumn":"3862.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"11:59","volumn":"3867.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.800","rise":"4.53%","time":"12:00","volumn":"3871.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"13:01","volumn":"3920.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"13:02","volumn":"3934.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.900","rise":"4.67%","time":"13:03","volumn":"3941.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.950","rise":"4.75%","time":"13:04","volumn":"3970.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.950","rise":"4.75%","time":"13:05","volumn":"3988.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.900","rise":"4.67%","time":"13:06","volumn":"4014.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"13:07","volumn":"4022.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"13:08","volumn":"4054.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.800","rise":"4.53%","time":"13:09","volumn":"4059.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.900","rise":"4.67%","time":"13:10","volumn":"4076.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"13:11","volumn":"4087.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"13:12","volumn":"4088.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.900","rise":"4.67%","time":"13:13","volumn":"4097.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.900","rise":"4.67%","time":"13:14","volumn":"4105.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.950","rise":"4.75%","time":"13:15","volumn":"4168.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.950","rise":"4.75%","time":"13:16","volumn":"4176.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.950","rise":"4.75%","time":"13:17","volumn":"4185.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.950","rise":"4.75%","time":"13:18","volumn":"4191.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"74.000","rise":"4.82%","time":"13:19","volumn":"4203.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"74.000","rise":"4.82%","time":"13:20","volumn":"4218.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"74.000","rise":"4.82%","time":"13:21","volumn":"4322.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"74.000","rise":"4.82%","time":"13:22","volumn":"4339.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"74.000","rise":"4.82%","time":"13:23","volumn":"4343.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.950","rise":"4.75%","time":"13:24","volumn":"4354.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.950","rise":"4.75%","time":"13:25","volumn":"4360.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.900","rise":"4.67%","time":"13:26","volumn":"4365.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.900","rise":"4.67%","time":"13:27","volumn":"4368.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"13:28","volumn":"4391.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.900","rise":"4.67%","time":"13:29","volumn":"4397.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.900","rise":"4.67%","time":"13:30","volumn":"4405.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"13:31","volumn":"4412.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"13:32","volumn":"4425.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"13:33","volumn":"4439.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"74.000","rise":"4.82%","time":"13:34","volumn":"4478.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.950","rise":"4.75%","time":"13:35","volumn":"4516.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.950","rise":"4.75%","time":"13:36","volumn":"4520.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.900","rise":"4.67%","time":"13:37","volumn":"4527.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"13:38","volumn":"4542.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.800","rise":"4.53%","time":"13:39","volumn":"4551.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"13:40","volumn":"4558.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"13:41","volumn":"4564.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"13:42","volumn":"4571.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"13:43","volumn":"4590.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.600","rise":"4.25%","time":"13:44","volumn":"4614.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.600","rise":"4.25%","time":"13:45","volumn":"4625.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.600","rise":"4.25%","time":"13:46","volumn":"4633.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"13:47","volumn":"4639.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.550","rise":"4.18%","time":"13:48","volumn":"4648.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.550","rise":"4.18%","time":"13:49","volumn":"4655.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"13:50","volumn":"4665.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.700","rise":"4.39%","time":"13:51","volumn":"4675.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"13:52","volumn":"4685.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"13:53","volumn":"4699.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.800","rise":"4.53%","time":"13:54","volumn":"4708.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"13:55","volumn":"4716.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"13:56","volumn":"4733.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"13:57","volumn":"4739.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.700","rise":"4.39%","time":"13:58","volumn":"4739.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"13:59","volumn":"4750.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.600","rise":"4.25%","time":"14:00","volumn":"4755.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.550","rise":"4.18%","time":"14:01","volumn":"4758.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.600","rise":"4.25%","time":"14:02","volumn":"4767.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"14:03","volumn":"4775.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"14:04","volumn":"4788.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"14:05","volumn":"4797.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"14:06","volumn":"4809.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.700","rise":"4.39%","time":"14:07","volumn":"4813.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.550","rise":"4.18%","time":"14:08","volumn":"4838.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"14:09","volumn":"4846.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"14:10","volumn":"4850.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.700","rise":"4.39%","time":"14:11","volumn":"4863.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"14:12","volumn":"4867.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.800","rise":"4.53%","time":"14:13","volumn":"4882.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"14:14","volumn":"4894.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"14:15","volumn":"4906.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"14:16","volumn":"4914.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"14:17","volumn":"4919.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.650","rise":"4.32%","time":"14:18","volumn":"4922.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.700","rise":"4.39%","time":"14:19","volumn":"4938.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.800","rise":"4.53%","time":"14:20","volumn":"4964.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"14:21","volumn":"4975.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.750","rise":"4.46%","time":"14:22","volumn":"4978.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.800","rise":"4.53%","time":"14:23","volumn":"4985.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.800","rise":"4.53%","time":"14:24","volumn":"5006.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.850","rise":"4.60%","time":"14:25","volumn":"5011.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.900","rise":"4.67%","time":"14:26","volumn":"5027.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.800","rise":"4.53%","time":"14:27","volumn":"5035.52\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u56fd\u79fb\u52a8[00941]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00941.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00941.html?from=360search","volume":"5035.52\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/18","2024\/05\/09"]},"cy":{"o":["71.050","67.940","64.830","61.720","58.610"]},"cyrate":{"o":["16.55%","11.45%","6.35%","1.25%","-3.85%"]},"p":[{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"60.960","rise":"0","time":"05\/18","volumn":"2693.39\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"61.760","rise":"1.31%","time":"05\/19","volumn":"1938.73\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"62.510","rise":"2.54%","time":"05\/22","volumn":"1707.57\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"61.310","rise":"0.57%","time":"05\/23","volumn":"1238.32\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"60.260","rise":"-1.15%","time":"05\/24","volumn":"1806.80\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"59.760","rise":"-1.97%","time":"05\/25","volumn":"2697.76\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"59.360","rise":"-2.62%","time":"05\/29","volumn":"2216.45\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"59.710","rise":"-2.05%","time":"05\/30","volumn":"1903.85\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"59.010","rise":"-3.20%","time":"05\/31","volumn":"2401.10\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"58.610","rise":"-3.85%","time":"06\/01","volumn":"1657.10\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"59.760","rise":"-1.97%","time":"06\/02","volumn":"2717.76\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"60.810","rise":"-0.25%","time":"06\/05","volumn":"1754.68\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"61.110","rise":"0.25%","time":"06\/06","volumn":"1738.90\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"60.770","rise":"-0.31%","time":"06\/07","volumn":"2344.73\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"61.070","rise":"0.18%","time":"06\/08","volumn":"1205.70\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"62.720","rise":"2.89%","time":"06\/09","volumn":"2294.97\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"61.970","rise":"1.66%","time":"06\/12","volumn":"1432.83\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"61.270","rise":"0.51%","time":"06\/13","volumn":"1576.75\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"60.970","rise":"0.02%","time":"06\/14","volumn":"2033.03\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.520","rise":"0.92%","time":"06\/15","volumn":"2038.23\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"61.170","rise":"0.34%","time":"06\/16","volumn":"1385.66\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"62.170","rise":"1.98%","time":"06\/19","volumn":"1361.08\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"61.870","rise":"1.49%","time":"06\/20","volumn":"1287.73\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"61.070","rise":"0.18%","time":"06\/21","volumn":"985.25\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"59.820","rise":"-1.87%","time":"06\/23","volumn":"1179.80\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"60.820","rise":"-0.23%","time":"06\/26","volumn":"1892.81\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"61.220","rise":"0.43%","time":"06\/27","volumn":"1018.80\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"61.070","rise":"0.18%","time":"06\/28","volumn":"682.44\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"60.920","rise":"-0.07%","time":"06\/29","volumn":"1237.36\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"61.620","rise":"1.08%","time":"06\/30","volumn":"1389.66\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"62.070","rise":"1.82%","time":"07\/03","volumn":"1347.73\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"62.470","rise":"2.48%","time":"07\/04","volumn":"1175.19\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"62.070","rise":"1.82%","time":"07\/05","volumn":"881.46\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"61.570","rise":"1.00%","time":"07\/06","volumn":"1111.26\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"60.670","rise":"-0.48%","time":"07\/07","volumn":"2114.89\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"60.220","rise":"-1.21%","time":"07\/10","volumn":"1600.62\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"60.170","rise":"-1.30%","time":"07\/11","volumn":"1352.71\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"59.970","rise":"-1.62%","time":"07\/12","volumn":"913.33\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"60.820","rise":"-0.23%","time":"07\/13","volumn":"1310.36\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"62.020","rise":"1.74%","time":"07\/14","volumn":"1781.11\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"61.170","rise":"0.34%","time":"07\/18","volumn":"1299.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"61.770","rise":"1.33%","time":"07\/19","volumn":"1637.40\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"61.870","rise":"1.49%","time":"07\/20","volumn":"1496.09\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"62.520","rise":"2.56%","time":"07\/21","volumn":"1110.18\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"62.070","rise":"1.82%","time":"07\/24","volumn":"1196.64\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"62.570","rise":"2.64%","time":"07\/25","volumn":"1717.38\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"62.570","rise":"2.64%","time":"07\/26","volumn":"690.76\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"62.770","rise":"2.97%","time":"07\/27","volumn":"1265.10\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"62.570","rise":"2.64%","time":"07\/28","volumn":"1723.20\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"61.670","rise":"1.16%","time":"07\/31","volumn":"3111.17\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"62.270","rise":"2.15%","time":"08\/01","volumn":"1230.16\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"61.620","rise":"1.08%","time":"08\/02","volumn":"735.40\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"61.220","rise":"0.43%","time":"08\/03","volumn":"1130.46\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"62.370","rise":"2.31%","time":"08\/04","volumn":"2072.15\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"62.670","rise":"2.81%","time":"08\/07","volumn":"1007.20\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"62.470","rise":"2.48%","time":"08\/08","volumn":"1078.79\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"62.070","rise":"1.82%","time":"08\/09","volumn":"954.63\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"62.420","rise":"2.40%","time":"08\/10","volumn":"1367.53\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"63.770","rise":"4.61%","time":"08\/11","volumn":"3751.33\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"63.870","rise":"4.77%","time":"08\/14","volumn":"1997.78\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.320","rise":"5.51%","time":"08\/15","volumn":"2468.63\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.120","rise":"3.54%","time":"08\/16","volumn":"1830.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"62.670","rise":"2.81%","time":"08\/17","volumn":"1309.54\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"61.770","rise":"1.33%","time":"08\/18","volumn":"1312.46\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.220","rise":"0.43%","time":"08\/21","volumn":"2102.11\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.370","rise":"2.31%","time":"08\/22","volumn":"2545.70\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"62.570","rise":"2.64%","time":"08\/23","volumn":"1398.14\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"63.020","rise":"3.38%","time":"08\/24","volumn":"1165.15\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"62.920","rise":"3.22%","time":"08\/25","volumn":"1127.57\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"63.220","rise":"3.71%","time":"08\/28","volumn":"1525.44\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"63.570","rise":"4.28%","time":"08\/29","volumn":"1346.41\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"63.670","rise":"4.45%","time":"08\/30","volumn":"1594.76\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.670","rise":"6.09%","time":"08\/31","volumn":"2690.97\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.450","rise":"7.37%","time":"09\/04","volumn":"2248.70\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.050","rise":"6.71%","time":"09\/05","volumn":"1167.80\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"64.900","rise":"6.46%","time":"09\/06","volumn":"716.93\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"65.000","rise":"6.63%","time":"09\/07","volumn":"999.85\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.050","rise":"6.71%","time":"09\/11","volumn":"1186.94\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"65.100","rise":"6.79%","time":"09\/12","volumn":"1222.54\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"65.200","rise":"6.96%","time":"09\/13","volumn":"784.69\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"66.050","rise":"8.35%","time":"09\/14","volumn":"1913.65\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"67.250","rise":"10.32%","time":"09\/15","volumn":"2358.87\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"66.650","rise":"9.33%","time":"09\/18","volumn":"1267.14\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"68.050","rise":"11.63%","time":"09\/19","volumn":"1805.76\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"67.700","rise":"11.06%","time":"09\/20","volumn":"1225.59\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"68.050","rise":"11.63%","time":"09\/21","volumn":"2715.30\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"68.200","rise":"11.88%","time":"09\/22","volumn":"1194.30\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"66.950","rise":"9.83%","time":"09\/25","volumn":"1723.19\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"65.700","rise":"7.78%","time":"09\/26","volumn":"2028.89\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"66.300","rise":"8.76%","time":"09\/27","volumn":"1489.28\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"65.450","rise":"7.37%","time":"09\/28","volumn":"1107.19\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"65.700","rise":"7.78%","time":"09\/29","volumn":"782.49\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"64.550","rise":"5.89%","time":"10\/03","volumn":"966.88\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"64.200","rise":"5.31%","time":"10\/04","volumn":"819.91\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"64.250","rise":"5.40%","time":"10\/05","volumn":"439.72\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"64.750","rise":"6.22%","time":"10\/06","volumn":"399.97\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"65.150","rise":"6.87%","time":"10\/09","volumn":"774.17\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"65.000","rise":"6.63%","time":"10\/10","volumn":"1195.29\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.750","rise":"6.22%","time":"10\/11","volumn":"1432.23\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"64.700","rise":"6.14%","time":"10\/12","volumn":"1606.85\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"64.600","rise":"5.97%","time":"10\/13","volumn":"1199.31\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"64.850","rise":"6.38%","time":"10\/16","volumn":"1369.39\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"65.200","rise":"6.96%","time":"10\/17","volumn":"1428.30\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"65.850","rise":"8.02%","time":"10\/18","volumn":"1426.06\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"65.100","rise":"6.79%","time":"10\/19","volumn":"1713.62\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"64.250","rise":"5.40%","time":"10\/20","volumn":"1601.78\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"63.350","rise":"3.92%","time":"10\/24","volumn":"2096.90\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"62.000","rise":"1.71%","time":"10\/25","volumn":"3798.77\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"62.800","rise":"3.02%","time":"10\/26","volumn":"2590.53\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"62.850","rise":"3.10%","time":"10\/27","volumn":"1754.68\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"61.950","rise":"1.62%","time":"10\/30","volumn":"2118.94\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"61.950","rise":"1.62%","time":"10\/31","volumn":"1286.51\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"62.050","rise":"1.79%","time":"11\/01","volumn":"888.77\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"62.550","rise":"2.61%","time":"11\/02","volumn":"743.01\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"62.450","rise":"2.44%","time":"11\/03","volumn":"1400.29\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"62.350","rise":"2.28%","time":"11\/06","volumn":"2126.00\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"62.050","rise":"1.79%","time":"11\/07","volumn":"1513.01\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"61.850","rise":"1.46%","time":"11\/08","volumn":"1094.89\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"62.350","rise":"2.28%","time":"11\/09","volumn":"1061.07\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"61.650","rise":"1.13%","time":"11\/10","volumn":"754.11\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"62.250","rise":"2.12%","time":"11\/13","volumn":"748.11\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"62.150","rise":"1.95%","time":"11\/14","volumn":"862.36\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"63.400","rise":"4.00%","time":"11\/15","volumn":"1480.73\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"63.300","rise":"3.84%","time":"11\/16","volumn":"1099.27\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"62.400","rise":"2.36%","time":"11\/17","volumn":"1156.17\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"62.800","rise":"3.02%","time":"11\/20","volumn":"1519.48\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"62.750","rise":"2.94%","time":"11\/21","volumn":"1178.04\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"62.800","rise":"3.02%","time":"11\/22","volumn":"1043.67\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"63.550","rise":"4.25%","time":"11\/23","volumn":"876.16\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"63.350","rise":"3.92%","time":"11\/24","volumn":"949.27\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"63.400","rise":"4.00%","time":"11\/27","volumn":"1110.09\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"62.500","rise":"2.53%","time":"11\/28","volumn":"1145.27\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"62.500","rise":"2.53%","time":"11\/29","volumn":"2044.08\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"63.300","rise":"3.84%","time":"11\/30","volumn":"1753.63\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"62.350","rise":"2.28%","time":"12\/01","volumn":"1976.66\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"62.850","rise":"3.10%","time":"12\/04","volumn":"1193.22\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"62.100","rise":"1.87%","time":"12\/05","volumn":"1501.38\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"62.900","rise":"3.18%","time":"12\/06","volumn":"1339.28\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"62.600","rise":"2.69%","time":"12\/07","volumn":"1283.28\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"62.350","rise":"2.28%","time":"12\/08","volumn":"610.54\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"62.250","rise":"2.12%","time":"12\/11","volumn":"927.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"62.200","rise":"2.03%","time":"12\/12","volumn":"1315.52\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"61.950","rise":"1.62%","time":"12\/13","volumn":"1009.01\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"62.300","rise":"2.20%","time":"12\/14","volumn":"1135.01\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"62.150","rise":"1.95%","time":"12\/15","volumn":"2004.11\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"61.650","rise":"1.13%","time":"12\/18","volumn":"1813.19\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"61.450","rise":"0.80%","time":"12\/19","volumn":"1514.53\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"61.550","rise":"0.97%","time":"12\/20","volumn":"1268.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"61.600","rise":"1.05%","time":"12\/21","volumn":"868.49\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"61.750","rise":"1.30%","time":"12\/22","volumn":"2038.95\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"63.450","rise":"4.08%","time":"12\/27","volumn":"2991.40\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"64.150","rise":"5.23%","time":"12\/28","volumn":"2114.55\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"64.800","rise":"6.30%","time":"12\/29","volumn":"2066.93\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"64.250","rise":"5.40%","time":"01\/02","volumn":"1445.35\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"64.000","rise":"4.99%","time":"01\/03","volumn":"1635.64\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"64.050","rise":"5.07%","time":"01\/04","volumn":"1394.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"65.800","rise":"7.94%","time":"01\/05","volumn":"2947.03\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"65.400","rise":"7.28%","time":"01\/08","volumn":"2021.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"65.600","rise":"7.61%","time":"01\/09","volumn":"1588.90\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"65.250","rise":"7.04%","time":"01\/10","volumn":"1181.49\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"65.050","rise":"6.71%","time":"01\/11","volumn":"1079.81\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"65.100","rise":"6.79%","time":"01\/12","volumn":"734.23\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"65.750","rise":"7.86%","time":"01\/15","volumn":"997.32\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"66.150","rise":"8.51%","time":"01\/16","volumn":"1776.85\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"64.900","rise":"6.46%","time":"01\/17","volumn":"1946.64\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"65.050","rise":"6.71%","time":"01\/18","volumn":"1709.81\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"64.950","rise":"6.55%","time":"01\/19","volumn":"1204.02\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"63.800","rise":"4.66%","time":"01\/22","volumn":"2034.38\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"63.850","rise":"4.74%","time":"01\/23","volumn":"1623.69\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"66.100","rise":"8.43%","time":"01\/24","volumn":"2161.34\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"67.650","rise":"10.97%","time":"01\/25","volumn":"3676.01\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"67.350","rise":"10.48%","time":"01\/26","volumn":"2377.47\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"67.700","rise":"11.06%","time":"01\/29","volumn":"2128.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"67.250","rise":"10.32%","time":"01\/30","volumn":"1428.60\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"66.450","rise":"9.01%","time":"01\/31","volumn":"1985.43\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"65.700","rise":"7.78%","time":"02\/01","volumn":"1100.43\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"66.500","rise":"9.09%","time":"02\/02","volumn":"1603.43\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"66.050","rise":"8.35%","time":"02\/05","volumn":"1596.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"66.750","rise":"9.50%","time":"02\/06","volumn":"1515.05\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"66.650","rise":"9.33%","time":"02\/07","volumn":"1520.38\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"67.050","rise":"9.99%","time":"02\/08","volumn":"1436.17\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"66.400","rise":"8.92%","time":"02\/09","volumn":"476.89\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"66.350","rise":"8.84%","time":"02\/14","volumn":"467.48\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"66.200","rise":"8.60%","time":"02\/15","volumn":"456.44\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"66.550","rise":"9.17%","time":"02\/16","volumn":"567.21\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"67.400","rise":"10.56%","time":"02\/19","volumn":"1688.77\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"67.700","rise":"11.06%","time":"02\/20","volumn":"2087.06\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"67.850","rise":"11.30%","time":"02\/21","volumn":"2408.41\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"69.000","rise":"13.19%","time":"02\/22","volumn":"2175.71\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"67.850","rise":"11.30%","time":"02\/23","volumn":"1958.62\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"66.800","rise":"9.58%","time":"02\/26","volumn":"1791.12\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"67.000","rise":"9.91%","time":"02\/27","volumn":"1692.15\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"66.750","rise":"9.50%","time":"02\/28","volumn":"1530.69\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"65.800","rise":"7.94%","time":"02\/29","volumn":"2216.76\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"65.500","rise":"7.45%","time":"03\/01","volumn":"2225.67\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"66.900","rise":"9.74%","time":"03\/04","volumn":"2801.71\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"66.850","rise":"9.66%","time":"03\/05","volumn":"2607.42\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"68.050","rise":"11.63%","time":"03\/06","volumn":"2085.10\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"67.450","rise":"10.65%","time":"03\/07","volumn":"1488.89\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"67.700","rise":"11.06%","time":"03\/08","volumn":"2003.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"67.500","rise":"10.73%","time":"03\/11","volumn":"1915.12\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"67.500","rise":"10.73%","time":"03\/12","volumn":"2329.98\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"66.950","rise":"9.83%","time":"03\/13","volumn":"2247.92\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"66.750","rise":"9.50%","time":"03\/14","volumn":"1563.55\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"66.200","rise":"8.60%","time":"03\/15","volumn":"2134.78\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"66.050","rise":"8.35%","time":"03\/18","volumn":"2030.67\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"66.050","rise":"8.35%","time":"03\/19","volumn":"1514.80\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"66.050","rise":"8.35%","time":"03\/20","volumn":"1942.17\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"66.850","rise":"9.66%","time":"03\/21","volumn":"1961.86\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.250","rise":"10.32%","time":"03\/22","volumn":"2922.13\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.750","rise":"9.50%","time":"03\/25","volumn":"1952.74\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"10.73%","time":"03\/26","volumn":"1681.77\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.100","rise":"10.07%","time":"03\/27","volumn":"1712.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"9.74%","time":"03\/28","volumn":"1402.65\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"67.750","rise":"11.14%","time":"04\/02","volumn":"2033.92\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"67.550","rise":"10.81%","time":"04\/03","volumn":"1389.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"67.150","rise":"10.15%","time":"04\/05","volumn":"700.91\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"67.900","rise":"11.38%","time":"04\/08","volumn":"1800.25\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"68.050","rise":"11.63%","time":"04\/09","volumn":"1182.92\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"68.950","rise":"13.11%","time":"04\/10","volumn":"1725.19\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"68.700","rise":"12.70%","time":"04\/11","volumn":"1594.08\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"67.900","rise":"11.38%","time":"04\/12","volumn":"1775.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"68.450","rise":"12.29%","time":"04\/15","volumn":"1827.06\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.850","rise":"11.30%","time":"04\/16","volumn":"1703.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.850","rise":"12.94%","time":"04\/17","volumn":"2292.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.750","rise":"12.78%","time":"04\/18","volumn":"1782.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.000","rise":"13.19%","time":"04\/19","volumn":"1359.34\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"14.42%","time":"04\/22","volumn":"2392.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"14.09%","time":"04\/23","volumn":"2310.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"15.57%","time":"04\/24","volumn":"2639.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.800","rise":"16.14%","time":"04\/25","volumn":"1868.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.050","rise":"16.55%","time":"04\/26","volumn":"2420.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.650","rise":"14.26%","time":"04\/29","volumn":"3349.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"14.67%","time":"04\/30","volumn":"1709.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"69.700","rise":"14.34%","time":"05\/02","volumn":"802.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.650","rise":"14.26%","time":"05\/03","volumn":"977.45\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.650","rise":"14.26%","time":"05\/06","volumn":"3647.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.800","rise":"14.50%","time":"05\/07","volumn":"1693.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"70.100","rise":"14.99%","time":"05\/08","volumn":"1464.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.600","rise":"15.81%","time":"05\/09","volumn":"2319.05\u4e07"}],"points":"240"}}