{"amount":"7.58\u4ebf","changeAmount":"0.65","close":"74.85","currentPrice":"75.50","currenttime":"2024-05-02 04:00:18","e":{"@attributes":{"datetime":"2024-05-02 04:00:18","e1":"75.50","e2":"0.65","e3":"(0.87%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/26","04\/27","04\/29","04\/30","05\/01"]},"cy":{"o":["76.66","76.03","75.40","74.76","74.13"]},"cyrate":{"o":["2.98%","2.13%","1.28%","0.43%","-0.41%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.44","rise":"0","time":"02:35","volumn":"2895.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.44","rise":"-0.00%","time":"02:40","volumn":"1412.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.59","rise":"0.20%","time":"02:45","volumn":"3050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.57","rise":"0.17%","time":"02:50","volumn":"1428.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.53","rise":"0.11%","time":"02:55","volumn":"1261.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.50","rise":"0.08%","time":"03:00","volumn":"970.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.52","rise":"0.11%","time":"03:05","volumn":"1090.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.59","rise":"0.20%","time":"03:10","volumn":"1816.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.64","rise":"0.28%","time":"03:15","volumn":"2131.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.65","rise":"0.28%","time":"03:20","volumn":"1583.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.64","rise":"0.28%","time":"03:25","volumn":"1047.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.64","rise":"0.28%","time":"03:30","volumn":"1939.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.62","rise":"0.24%","time":"03:35","volumn":"2024.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.56","rise":"0.17%","time":"03:40","volumn":"2127.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.60","rise":"0.21%","time":"03:45","volumn":"2667.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.56","rise":"0.16%","time":"03:50","volumn":"4206.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.62","rise":"0.25%","time":"03:55","volumn":"4059.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.63","rise":"0.26%","time":"04:00","volumn":"1.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.25","rise":"-0.26%","time":"21:35","volumn":"1.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.13","rise":"-0.41%","time":"21:40","volumn":"2809.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.30","rise":"-0.19%","time":"21:45","volumn":"3801.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.26","rise":"-0.24%","time":"21:50","volumn":"1760.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.37","rise":"-0.09%","time":"21:55","volumn":"1840.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.28","rise":"-0.21%","time":"22:00","volumn":"1817.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.36","rise":"-0.11%","time":"22:05","volumn":"2958.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.38","rise":"-0.09%","time":"22:10","volumn":"2007.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.47","rise":"0.04%","time":"22:15","volumn":"1941.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.61","rise":"0.24%","time":"22:20","volumn":"2235.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.81","rise":"0.50%","time":"22:25","volumn":"2416.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.86","rise":"0.57%","time":"22:30","volumn":"1432.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.72","rise":"0.37%","time":"22:35","volumn":"2322.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.61","rise":"0.23%","time":"22:40","volumn":"1437.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.59","rise":"0.21%","time":"22:45","volumn":"1173.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.49","rise":"0.07%","time":"22:50","volumn":"1510.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.48","rise":"0.06%","time":"22:55","volumn":"2059.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.53","rise":"0.12%","time":"23:00","volumn":"849.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.46","rise":"0.03%","time":"23:05","volumn":"652.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.47","rise":"0.04%","time":"23:10","volumn":"903.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.48","rise":"0.06%","time":"23:15","volumn":"1945.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.53","rise":"0.12%","time":"23:20","volumn":"663.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.61","rise":"0.23%","time":"23:25","volumn":"751.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.70","rise":"0.35%","time":"23:30","volumn":"1035.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.71","rise":"0.36%","time":"23:35","volumn":"970.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.69","rise":"0.34%","time":"23:40","volumn":"946.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.67","rise":"0.32%","time":"23:45","volumn":"1012.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.67","rise":"0.31%","time":"23:50","volumn":"966.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.74","rise":"0.40%","time":"23:55","volumn":"692.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.84","rise":"0.54%","time":"00:00","volumn":"1292.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.82","rise":"0.51%","time":"00:05","volumn":"722.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.80","rise":"0.48%","time":"00:10","volumn":"794.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.81","rise":"0.50%","time":"00:15","volumn":"680.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.81","rise":"0.50%","time":"00:20","volumn":"875.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.89","rise":"0.60%","time":"00:25","volumn":"1769.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.86","rise":"0.56%","time":"00:30","volumn":"966.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.74","rise":"0.41%","time":"00:35","volumn":"1023.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.73","rise":"0.39%","time":"00:40","volumn":"972.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.77","rise":"0.44%","time":"00:45","volumn":"753.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.78","rise":"0.46%","time":"00:50","volumn":"602.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.83","rise":"0.52%","time":"00:55","volumn":"650.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.86","rise":"0.57%","time":"01:00","volumn":"603.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.86","rise":"0.57%","time":"01:05","volumn":"899.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.86","rise":"0.57%","time":"01:10","volumn":"620.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.84","rise":"0.54%","time":"01:15","volumn":"494.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.88","rise":"0.59%","time":"01:20","volumn":"639.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.90","rise":"0.62%","time":"01:25","volumn":"1394.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.11","rise":"0.89%","time":"01:30","volumn":"4881.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.14","rise":"0.95%","time":"01:35","volumn":"1232.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.17","rise":"0.98%","time":"01:40","volumn":"1492.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.17","rise":"0.98%","time":"01:45","volumn":"907.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.13","rise":"0.93%","time":"01:50","volumn":"612.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.11","rise":"0.91%","time":"01:55","volumn":"578.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.14","rise":"0.94%","time":"02:00","volumn":"543.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.02","rise":"0.78%","time":"02:05","volumn":"686.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.06","rise":"0.83%","time":"02:10","volumn":"720.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.99","rise":"0.74%","time":"02:15","volumn":"981.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.97","rise":"0.71%","time":"02:20","volumn":"606.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.92","rise":"0.64%","time":"02:25","volumn":"1118.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.90","rise":"0.62%","time":"02:30","volumn":"917.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.85","rise":"0.55%","time":"02:35","volumn":"831.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.80","rise":"0.49%","time":"02:40","volumn":"1322.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.82","rise":"0.51%","time":"02:45","volumn":"963.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.86","rise":"0.56%","time":"02:50","volumn":"489.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.88","rise":"0.58%","time":"02:55","volumn":"696.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.91","rise":"0.63%","time":"03:00","volumn":"849.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.00","rise":"0.76%","time":"03:05","volumn":"1298.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.00","rise":"0.75%","time":"03:10","volumn":"746.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.02","rise":"0.78%","time":"03:15","volumn":"950.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.03","rise":"0.79%","time":"03:20","volumn":"970.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.02","rise":"0.78%","time":"03:25","volumn":"567.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.03","rise":"0.79%","time":"03:30","volumn":"1159.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.98","rise":"0.73%","time":"03:35","volumn":"793.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.97","rise":"0.71%","time":"03:40","volumn":"1217.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.98","rise":"0.73%","time":"03:45","volumn":"1840.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.00","rise":"0.75%","time":"03:50","volumn":"1899.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.00","rise":"0.75%","time":"03:55","volumn":"2710.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.11","rise":"0.90%","time":"04:00","volumn":"1.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.65","rise":"2.97%","time":"21:35","volumn":"1.58\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.66","rise":"2.98%","time":"21:40","volumn":"5710.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.59","rise":"2.89%","time":"21:45","volumn":"4030.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.46","rise":"2.71%","time":"21:50","volumn":"3565.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.50","rise":"2.76%","time":"21:55","volumn":"2637.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.31","rise":"2.51%","time":"22:00","volumn":"2346.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.30","rise":"2.50%","time":"22:05","volumn":"2745.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.10","rise":"2.23%","time":"22:10","volumn":"2154.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.13","rise":"2.27%","time":"22:15","volumn":"1942.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.81","rise":"1.84%","time":"22:20","volumn":"2893.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.84","rise":"1.87%","time":"22:25","volumn":"2696.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.67","rise":"1.66%","time":"22:30","volumn":"2063.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.69","rise":"1.68%","time":"22:35","volumn":"1706.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.76","rise":"1.77%","time":"22:40","volumn":"1558.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.75","rise":"1.75%","time":"22:45","volumn":"1746.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.64","rise":"1.61%","time":"22:50","volumn":"1895.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.80","rise":"1.82%","time":"22:55","volumn":"1399.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.86","rise":"1.90%","time":"23:00","volumn":"1192.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.81","rise":"1.83%","time":"23:05","volumn":"1081.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.81","rise":"1.84%","time":"23:10","volumn":"2044.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.83","rise":"1.87%","time":"23:15","volumn":"1469.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.73","rise":"1.73%","time":"23:20","volumn":"1266.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.58","rise":"1.53%","time":"23:25","volumn":"1481.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.45","rise":"1.36%","time":"23:30","volumn":"2008.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.43","rise":"1.33%","time":"23:35","volumn":"2228.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.33","rise":"1.20%","time":"23:40","volumn":"1370.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.38","rise":"1.26%","time":"23:45","volumn":"1347.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.41","rise":"1.31%","time":"23:50","volumn":"833.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.42","rise":"1.32%","time":"23:55","volumn":"923.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.45","rise":"1.36%","time":"00:00","volumn":"1369.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.29","rise":"1.14%","time":"00:05","volumn":"1442.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.33","rise":"1.20%","time":"00:10","volumn":"922.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.36","rise":"1.23%","time":"00:15","volumn":"700.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.28","rise":"1.14%","time":"00:20","volumn":"931.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.20","rise":"1.03%","time":"00:25","volumn":"1669.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.19","rise":"1.01%","time":"00:30","volumn":"1169.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.17","rise":"0.99%","time":"00:35","volumn":"1376.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.11","rise":"0.91%","time":"00:40","volumn":"2065.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.22","rise":"1.05%","time":"00:45","volumn":"1201.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.30","rise":"1.15%","time":"00:50","volumn":"1437.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.42","rise":"1.32%","time":"00:55","volumn":"1883.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.44","rise":"1.34%","time":"01:00","volumn":"1155.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.50","rise":"1.42%","time":"01:05","volumn":"1518.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.52","rise":"1.46%","time":"01:10","volumn":"965.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.47","rise":"1.38%","time":"01:15","volumn":"819.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.45","rise":"1.36%","time":"01:20","volumn":"581.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.40","rise":"1.29%","time":"01:25","volumn":"738.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.50","rise":"1.43%","time":"01:30","volumn":"717.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.57","rise":"1.52%","time":"01:35","volumn":"953.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.47","rise":"1.38%","time":"01:40","volumn":"953.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.53","rise":"1.47%","time":"01:45","volumn":"705.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.64","rise":"1.61%","time":"01:50","volumn":"1145.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.67","rise":"1.66%","time":"01:55","volumn":"794.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.67","rise":"1.65%","time":"02:00","volumn":"838.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.67","rise":"1.65%","time":"02:05","volumn":"1075.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.66","rise":"1.64%","time":"02:10","volumn":"754.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.63","rise":"1.60%","time":"02:15","volumn":"827.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.64","rise":"1.61%","time":"02:20","volumn":"762.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.66","rise":"1.63%","time":"02:25","volumn":"809.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.64","rise":"1.62%","time":"02:30","volumn":"772.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.57","rise":"1.52%","time":"02:35","volumn":"1205.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.62","rise":"1.59%","time":"02:40","volumn":"640.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.60","rise":"1.56%","time":"02:45","volumn":"643.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"1.57%","time":"02:50","volumn":"817.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.60","rise":"1.56%","time":"02:55","volumn":"706.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.62","rise":"1.59%","time":"03:00","volumn":"784.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.57","rise":"1.52%","time":"03:05","volumn":"1218.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.56","rise":"1.50%","time":"03:10","volumn":"473.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.53","rise":"1.46%","time":"03:15","volumn":"918.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.55","rise":"1.48%","time":"03:20","volumn":"804.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.58","rise":"1.53%","time":"03:25","volumn":"841.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"1.57%","time":"03:30","volumn":"1173.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.62","rise":"1.59%","time":"03:35","volumn":"1260.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.66","rise":"1.64%","time":"03:40","volumn":"1320.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.58","rise":"1.52%","time":"03:45","volumn":"1959.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.57","rise":"1.51%","time":"03:50","volumn":"3557.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.58","rise":"1.53%","time":"03:55","volumn":"3245.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.55","rise":"1.49%","time":"04:00","volumn":"1.34\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.02","rise":"2.12%","time":"21:35","volumn":"1.04\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"75.86","rise":"1.91%","time":"21:40","volumn":"3569.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"75.59","rise":"1.54%","time":"21:45","volumn":"2985.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"75.69","rise":"1.69%","time":"21:50","volumn":"2817.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"75.69","rise":"1.68%","time":"21:55","volumn":"2547.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"75.57","rise":"1.52%","time":"22:00","volumn":"1729.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"75.39","rise":"1.28%","time":"22:05","volumn":"3027.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"75.32","rise":"1.18%","time":"22:10","volumn":"2899.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"75.50","rise":"1.42%","time":"22:15","volumn":"2238.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"75.45","rise":"1.36%","time":"22:20","volumn":"1530.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"75.47","rise":"1.38%","time":"22:25","volumn":"1469.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"75.50","rise":"1.43%","time":"22:30","volumn":"1306.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"75.67","rise":"1.66%","time":"22:35","volumn":"1550.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"75.78","rise":"1.80%","time":"22:40","volumn":"1575.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"75.89","rise":"1.94%","time":"22:45","volumn":"2175.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"75.92","rise":"1.98%","time":"22:50","volumn":"1504.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.06","rise":"2.18%","time":"22:55","volumn":"5309.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.02","rise":"2.12%","time":"23:00","volumn":"1053.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.08","rise":"2.20%","time":"23:05","volumn":"1148.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.00","rise":"2.09%","time":"23:10","volumn":"1134.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.05","rise":"2.16%","time":"23:15","volumn":"1450.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.09","rise":"2.22%","time":"23:20","volumn":"2441.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.11","rise":"2.24%","time":"23:25","volumn":"1684.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.21","rise":"2.38%","time":"23:30","volumn":"1800.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.04","rise":"2.15%","time":"23:35","volumn":"1366.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.00","rise":"2.10%","time":"23:40","volumn":"941.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.01","rise":"2.11%","time":"23:45","volumn":"1231.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.05","rise":"2.16%","time":"23:50","volumn":"956.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.05","rise":"2.16%","time":"23:55","volumn":"761.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.04","rise":"2.15%","time":"00:00","volumn":"663.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.11","rise":"2.24%","time":"00:05","volumn":"2065.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.11","rise":"2.24%","time":"00:10","volumn":"690.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.18","rise":"2.34%","time":"00:15","volumn":"1197.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.17","rise":"2.32%","time":"00:20","volumn":"557.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.24","rise":"2.42%","time":"00:25","volumn":"1310.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.28","rise":"2.47%","time":"00:30","volumn":"790.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.30","rise":"2.50%","time":"00:35","volumn":"1503.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.28","rise":"2.47%","time":"00:40","volumn":"912.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.25","rise":"2.44%","time":"00:45","volumn":"748.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.19","rise":"2.35%","time":"00:50","volumn":"973.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.25","rise":"2.43%","time":"00:55","volumn":"1058.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.23","rise":"2.41%","time":"01:00","volumn":"654.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.25","rise":"2.43%","time":"01:05","volumn":"462.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.22","rise":"2.38%","time":"01:10","volumn":"552.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.19","rise":"2.36%","time":"01:15","volumn":"656.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.22","rise":"2.38%","time":"01:20","volumn":"971.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.24","rise":"2.42%","time":"01:25","volumn":"880.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.31","rise":"2.51%","time":"01:30","volumn":"1038.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.31","rise":"2.51%","time":"01:35","volumn":"1312.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.28","rise":"2.47%","time":"01:40","volumn":"594.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.36","rise":"2.58%","time":"01:45","volumn":"944.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.36","rise":"2.59%","time":"01:50","volumn":"1074.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.39","rise":"2.62%","time":"01:55","volumn":"1036.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.45","rise":"2.70%","time":"02:00","volumn":"1451.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.52","rise":"2.79%","time":"02:05","volumn":"1993.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.49","rise":"2.75%","time":"02:10","volumn":"854.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.47","rise":"2.73%","time":"02:15","volumn":"961.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.48","rise":"2.74%","time":"02:20","volumn":"920.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.40","rise":"2.64%","time":"02:25","volumn":"556.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.36","rise":"2.59%","time":"02:30","volumn":"879.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.31","rise":"2.51%","time":"02:35","volumn":"1312.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.33","rise":"2.54%","time":"02:40","volumn":"710.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.41","rise":"2.65%","time":"02:45","volumn":"521.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.45","rise":"2.70%","time":"02:50","volumn":"441.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.39","rise":"2.62%","time":"02:55","volumn":"487.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.42","rise":"2.66%","time":"03:00","volumn":"650.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.25","rise":"2.42%","time":"03:05","volumn":"1318.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.36","rise":"2.59%","time":"03:10","volumn":"1441.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.35","rise":"2.57%","time":"03:15","volumn":"970.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.36","rise":"2.58%","time":"03:20","volumn":"674.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.33","rise":"2.53%","time":"03:25","volumn":"882.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.33","rise":"2.55%","time":"03:30","volumn":"837.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.39","rise":"2.61%","time":"03:35","volumn":"1542.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.40","rise":"2.64%","time":"03:40","volumn":"1218.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.42","rise":"2.66%","time":"03:45","volumn":"1800.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.47","rise":"2.73%","time":"03:50","volumn":"3007.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.47","rise":"2.73%","time":"03:55","volumn":"2898.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.41","rise":"2.65%","time":"04:00","volumn":"1.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"75.22","rise":"1.05%","time":"21:35","volumn":"9622.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"75.15","rise":"0.95%","time":"21:40","volumn":"4513.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"75.24","rise":"1.07%","time":"21:45","volumn":"2283.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"75.20","rise":"1.02%","time":"21:50","volumn":"1987.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"75.29","rise":"1.14%","time":"21:55","volumn":"1610.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"75.31","rise":"1.16%","time":"22:00","volumn":"2007.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"75.09","rise":"0.87%","time":"22:05","volumn":"2003.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.88","rise":"0.58%","time":"22:10","volumn":"3661.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.99","rise":"0.74%","time":"22:15","volumn":"2966.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"75.21","rise":"1.03%","time":"22:20","volumn":"1524.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"75.19","rise":"1.01%","time":"22:25","volumn":"1024.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"75.19","rise":"1.01%","time":"22:30","volumn":"1012.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.98","rise":"0.73%","time":"22:35","volumn":"1768.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.94","rise":"0.66%","time":"22:40","volumn":"1898.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.99","rise":"0.74%","time":"22:45","volumn":"1609.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"75.15","rise":"0.95%","time":"22:50","volumn":"1197.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"75.23","rise":"1.06%","time":"22:55","volumn":"1443.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"75.11","rise":"0.90%","time":"23:00","volumn":"1246.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"75.08","rise":"0.85%","time":"23:05","volumn":"869.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"75.02","rise":"0.78%","time":"23:10","volumn":"1408.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.75","rise":"0.42%","time":"23:15","volumn":"1710.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.83","rise":"0.53%","time":"23:20","volumn":"1394.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.83","rise":"0.52%","time":"23:25","volumn":"1099.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.86","rise":"0.56%","time":"23:30","volumn":"1479.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.84","rise":"0.54%","time":"23:35","volumn":"1223.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.75","rise":"0.41%","time":"23:40","volumn":"999.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.61","rise":"0.24%","time":"23:45","volumn":"2296.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.66","rise":"0.30%","time":"23:50","volumn":"1560.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.72","rise":"0.38%","time":"23:55","volumn":"1350.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.76","rise":"0.43%","time":"00:00","volumn":"1013.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.68","rise":"0.32%","time":"00:05","volumn":"1546.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.64","rise":"0.28%","time":"00:10","volumn":"1171.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.69","rise":"0.33%","time":"00:15","volumn":"1257.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.64","rise":"0.27%","time":"00:20","volumn":"968.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.67","rise":"0.30%","time":"00:25","volumn":"1295.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.60","rise":"0.21%","time":"00:30","volumn":"1630.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.50","rise":"0.08%","time":"00:35","volumn":"1672.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.60","rise":"0.21%","time":"00:40","volumn":"1203.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.69","rise":"0.34%","time":"00:45","volumn":"747.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.62","rise":"0.24%","time":"00:50","volumn":"1089.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.67","rise":"0.32%","time":"00:55","volumn":"808.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.64","rise":"0.28%","time":"01:00","volumn":"964.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.64","rise":"0.26%","time":"01:05","volumn":"1525.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.62","rise":"0.24%","time":"01:10","volumn":"1010.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.70","rise":"0.36%","time":"01:15","volumn":"753.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.71","rise":"0.36%","time":"01:20","volumn":"891.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.71","rise":"0.36%","time":"01:25","volumn":"966.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.70","rise":"0.35%","time":"01:30","volumn":"932.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.72","rise":"0.37%","time":"01:35","volumn":"803.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.75","rise":"0.42%","time":"01:40","volumn":"708.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.76","rise":"0.43%","time":"01:45","volumn":"626.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.83","rise":"0.53%","time":"01:50","volumn":"565.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.86","rise":"0.56%","time":"01:55","volumn":"662.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.89","rise":"0.60%","time":"02:00","volumn":"847.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.90","rise":"0.61%","time":"02:05","volumn":"790.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.87","rise":"0.57%","time":"02:10","volumn":"627.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.86","rise":"0.57%","time":"02:15","volumn":"507.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.85","rise":"0.55%","time":"02:20","volumn":"512.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.81","rise":"0.49%","time":"02:25","volumn":"549.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.77","rise":"0.44%","time":"02:30","volumn":"628.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.73","rise":"0.40%","time":"02:35","volumn":"746.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.73","rise":"0.40%","time":"02:40","volumn":"592.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.72","rise":"0.38%","time":"02:45","volumn":"599.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.72","rise":"0.37%","time":"02:50","volumn":"532.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.64","rise":"0.26%","time":"02:55","volumn":"828.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.61","rise":"0.22%","time":"03:00","volumn":"1026.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.64","rise":"0.27%","time":"03:05","volumn":"1175.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.66","rise":"0.29%","time":"03:10","volumn":"1073.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.65","rise":"0.29%","time":"03:15","volumn":"1086.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.64","rise":"0.27%","time":"03:20","volumn":"1029.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.61","rise":"0.24%","time":"03:25","volumn":"1508.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.72","rise":"0.37%","time":"03:30","volumn":"877.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.66","rise":"0.29%","time":"03:35","volumn":"1762.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.75","rise":"0.41%","time":"03:40","volumn":"1544.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.81","rise":"0.50%","time":"03:45","volumn":"3416.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.90","rise":"0.62%","time":"03:50","volumn":"3385.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.90","rise":"0.62%","time":"03:55","volumn":"4608.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.85","rise":"0.55%","time":"04:00","volumn":"1.47\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"378.87","ratio":"0.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"500.12","ratio":"-0.37%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"421.52","ratio":"-0.72%"}],"marketCapitalization":"1922.82\u4ebf","maxPrice":"76.25","minPrice":"74.87","monthlyTendency":{"cx":{"o":["2024\/04\/03","2024\/04\/30"]},"cy":{"o":["76.41","74.51","72.61","70.72","68.82"]},"cyrate":{"o":["5.48%","2.86%","0.24%","-2.38%","-5.00%"]},"p":[{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"72.44","rise":"0","time":"04\/03","volumn":"11.78\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"71.95","rise":"-0.68%","time":"04\/04","volumn":"11.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"71.66","rise":"-1.08%","time":"04\/05","volumn":"12.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"71.71","rise":"-1.01%","time":"04\/08","volumn":"10.56\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"72.99","rise":"0.76%","time":"04\/09","volumn":"14.08\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"74.59","rise":"2.97%","time":"04\/10","volumn":"20.57\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.85","rise":"3.33%","time":"04\/11","volumn":"14.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"71.29","rise":"-1.59%","time":"04\/12","volumn":"18.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"70.62","rise":"-2.51%","time":"04\/15","volumn":"15.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.61","rise":"-3.91%","time":"04\/16","volumn":"17.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.82","rise":"-5.00%","time":"04\/17","volumn":"12.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.88","rise":"-4.91%","time":"04\/18","volumn":"9.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.07","rise":"-4.65%","time":"04\/19","volumn":"13.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.68","rise":"-2.43%","time":"04\/22","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.51","rise":"0.10%","time":"04\/23","volumn":"15.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.63","rise":"3.02%","time":"04\/24","volumn":"16.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"75.11","rise":"3.69%","time":"04\/25","volumn":"11.92\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.55","rise":"4.29%","time":"04\/26","volumn":"14.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.41","rise":"5.48%","time":"04\/29","volumn":"13.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.85","rise":"3.33%","time":"04\/30","volumn":"12.86\u4e07"}],"points":"20"},"open":"74.85","priceChangeRatio":"0.87%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u963f\u91cc\u5df4\u5df4","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["76.25","75.92","75.59","75.27","74.94"]},"cyrate":{"o":["1.86%","1.43%","0.99%","0.56%","0.12%"]},"p":[{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.94","rise":"0.12%","time":"21:31","volumn":"976.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.02","rise":"0.23%","time":"21:32","volumn":"1072.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.29","rise":"0.59%","time":"21:33","volumn":"2349.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.47","rise":"0.82%","time":"21:34","volumn":"3093.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.35","rise":"0.67%","time":"21:35","volumn":"3834.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.30","rise":"0.60%","time":"21:36","volumn":"4218.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.15","rise":"0.40%","time":"21:37","volumn":"4478.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.23","rise":"0.51%","time":"21:38","volumn":"4863.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.21","rise":"0.48%","time":"21:39","volumn":"5130.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.06","rise":"0.28%","time":"21:40","volumn":"5523.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.00","rise":"0.20%","time":"21:41","volumn":"5787.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.99","rise":"0.19%","time":"21:42","volumn":"5999.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.94","rise":"0.12%","time":"21:43","volumn":"6278.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.97","rise":"0.16%","time":"21:44","volumn":"6473.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.07","rise":"0.29%","time":"21:45","volumn":"6674.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.08","rise":"0.31%","time":"21:46","volumn":"6817.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.09","rise":"0.32%","time":"21:47","volumn":"7046.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.16","rise":"0.41%","time":"21:48","volumn":"7492.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.25","rise":"0.53%","time":"21:49","volumn":"7734.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.26","rise":"0.55%","time":"21:50","volumn":"8007.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.29","rise":"0.59%","time":"21:51","volumn":"8160.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.22","rise":"0.50%","time":"21:52","volumn":"8573.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.16","rise":"0.41%","time":"21:53","volumn":"8812.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.16","rise":"0.41%","time":"21:54","volumn":"9264.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.08","rise":"0.30%","time":"21:55","volumn":"9461.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.11","rise":"0.34%","time":"21:56","volumn":"9620.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.13","rise":"0.37%","time":"21:57","volumn":"1.01\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.15","rise":"0.40%","time":"21:58","volumn":"1.02\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.15","rise":"0.40%","time":"21:59","volumn":"1.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.06","rise":"0.28%","time":"22:00","volumn":"1.05\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"74.98","rise":"0.17%","time":"22:01","volumn":"1.08\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.08","rise":"0.31%","time":"22:02","volumn":"1.09\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.15","rise":"0.40%","time":"22:03","volumn":"1.13\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.13","rise":"0.37%","time":"22:04","volumn":"1.17\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.12","rise":"0.36%","time":"22:05","volumn":"1.19\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.17","rise":"0.42%","time":"22:06","volumn":"1.21\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.16","rise":"0.41%","time":"22:07","volumn":"1.25\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.16","rise":"0.41%","time":"22:08","volumn":"1.26\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.13","rise":"0.37%","time":"22:09","volumn":"1.29\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.17","rise":"0.43%","time":"22:10","volumn":"1.30\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.17","rise":"0.42%","time":"22:11","volumn":"1.32\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.20","rise":"0.47%","time":"22:12","volumn":"1.33\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.19","rise":"0.45%","time":"22:13","volumn":"1.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.19","rise":"0.46%","time":"22:14","volumn":"1.37\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.17","rise":"0.43%","time":"22:15","volumn":"1.39\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.13","rise":"0.37%","time":"22:16","volumn":"1.41\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.17","rise":"0.43%","time":"22:17","volumn":"1.42\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.19","rise":"0.45%","time":"22:18","volumn":"1.43\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.17","rise":"0.43%","time":"22:19","volumn":"1.46\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.19","rise":"0.45%","time":"22:20","volumn":"1.48\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.16","rise":"0.41%","time":"22:21","volumn":"1.53\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.14","rise":"0.39%","time":"22:22","volumn":"1.54\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.17","rise":"0.42%","time":"22:23","volumn":"1.56\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.19","rise":"0.45%","time":"22:24","volumn":"1.66\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.19","rise":"0.46%","time":"22:25","volumn":"1.68\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.30","rise":"0.59%","time":"22:26","volumn":"1.70\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.31","rise":"0.61%","time":"22:27","volumn":"1.72\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.58","rise":"0.98%","time":"22:28","volumn":"1.78\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.48","rise":"0.84%","time":"22:29","volumn":"1.82\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.51","rise":"0.88%","time":"22:30","volumn":"1.84\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.45","rise":"0.81%","time":"22:31","volumn":"1.87\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.44","rise":"0.79%","time":"22:32","volumn":"1.89\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.38","rise":"0.70%","time":"22:33","volumn":"1.92\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.35","rise":"0.67%","time":"22:34","volumn":"1.94\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.32","rise":"0.63%","time":"22:35","volumn":"1.96\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.36","rise":"0.68%","time":"22:36","volumn":"1.99\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.31","rise":"0.61%","time":"22:37","volumn":"2.01\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.33","rise":"0.65%","time":"22:38","volumn":"2.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.39","rise":"0.72%","time":"22:39","volumn":"2.06\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.38","rise":"0.71%","time":"22:40","volumn":"2.09\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.39","rise":"0.72%","time":"22:41","volumn":"2.10\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.46","rise":"0.81%","time":"22:42","volumn":"2.14\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.48","rise":"0.84%","time":"22:43","volumn":"2.18\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.50","rise":"0.86%","time":"22:44","volumn":"2.21\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.68","rise":"1.11%","time":"22:45","volumn":"2.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.81","rise":"1.28%","time":"22:46","volumn":"2.33\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.78","rise":"1.24%","time":"22:47","volumn":"2.38\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.83","rise":"1.31%","time":"22:48","volumn":"2.43\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.91","rise":"1.42%","time":"22:49","volumn":"2.48\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.91","rise":"1.42%","time":"22:50","volumn":"2.53\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.96","rise":"1.48%","time":"22:51","volumn":"2.58\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.12","rise":"1.70%","time":"22:52","volumn":"2.70\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.97","rise":"1.50%","time":"22:53","volumn":"2.88\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.25","rise":"1.86%","time":"22:54","volumn":"3.01\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.13","rise":"1.71%","time":"22:55","volumn":"3.09\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.08","rise":"1.64%","time":"22:56","volumn":"3.18\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.97","rise":"1.50%","time":"22:57","volumn":"3.23\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.98","rise":"1.51%","time":"22:58","volumn":"3.30\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.97","rise":"1.50%","time":"22:59","volumn":"3.33\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.97","rise":"1.50%","time":"23:00","volumn":"3.34\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.94","rise":"1.45%","time":"23:01","volumn":"3.36\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.97","rise":"1.49%","time":"23:02","volumn":"3.39\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.04","rise":"1.60%","time":"23:03","volumn":"3.42\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.08","rise":"1.64%","time":"23:04","volumn":"3.48\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.08","rise":"1.65%","time":"23:05","volumn":"3.49\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.11","rise":"1.68%","time":"23:06","volumn":"3.52\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.02","rise":"1.56%","time":"23:07","volumn":"3.53\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.97","rise":"1.49%","time":"23:08","volumn":"3.54\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.87","rise":"1.36%","time":"23:09","volumn":"3.56\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.84","rise":"1.32%","time":"23:10","volumn":"3.58\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.82","rise":"1.30%","time":"23:11","volumn":"3.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.86","rise":"1.35%","time":"23:12","volumn":"3.61\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.79","rise":"1.26%","time":"23:13","volumn":"3.63\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.88","rise":"1.38%","time":"23:14","volumn":"3.65\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.94","rise":"1.46%","time":"23:15","volumn":"3.72\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.88","rise":"1.38%","time":"23:16","volumn":"3.73\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.87","rise":"1.36%","time":"23:17","volumn":"3.74\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.85","rise":"1.34%","time":"23:18","volumn":"3.76\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.79","rise":"1.26%","time":"23:19","volumn":"3.80\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.78","rise":"1.24%","time":"23:20","volumn":"3.82\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.77","rise":"1.22%","time":"23:21","volumn":"3.82\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.82","rise":"1.30%","time":"23:22","volumn":"3.85\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.78","rise":"1.24%","time":"23:23","volumn":"3.86\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.77","rise":"1.23%","time":"23:24","volumn":"3.88\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.79","rise":"1.26%","time":"23:25","volumn":"3.89\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.77","rise":"1.23%","time":"23:26","volumn":"3.91\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.78","rise":"1.24%","time":"23:27","volumn":"3.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.82","rise":"1.30%","time":"23:28","volumn":"3.94\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.83","rise":"1.31%","time":"23:29","volumn":"3.97\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.84","rise":"1.32%","time":"23:30","volumn":"4.00\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.88","rise":"1.38%","time":"23:31","volumn":"4.04\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.90","rise":"1.40%","time":"23:32","volumn":"4.06\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.95","rise":"1.48%","time":"23:33","volumn":"4.07\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.98","rise":"1.51%","time":"23:34","volumn":"4.09\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.02","rise":"1.56%","time":"23:35","volumn":"4.11\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.03","rise":"1.58%","time":"23:36","volumn":"4.12\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.97","rise":"1.49%","time":"23:37","volumn":"4.14\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.96","rise":"1.48%","time":"23:38","volumn":"4.16\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.99","rise":"1.52%","time":"23:39","volumn":"4.19\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.00","rise":"1.54%","time":"23:40","volumn":"4.21\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.99","rise":"1.52%","time":"23:41","volumn":"4.23\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.04","rise":"1.59%","time":"23:42","volumn":"4.24\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.05","rise":"1.60%","time":"23:43","volumn":"4.26\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.06","rise":"1.61%","time":"23:44","volumn":"4.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.10","rise":"1.67%","time":"23:45","volumn":"4.28\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.08","rise":"1.64%","time":"23:46","volumn":"4.30\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.14","rise":"1.72%","time":"23:47","volumn":"4.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.07","rise":"1.63%","time":"23:48","volumn":"4.37\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.01","rise":"1.55%","time":"23:49","volumn":"4.39\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.97","rise":"1.49%","time":"23:50","volumn":"4.40\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.93","rise":"1.44%","time":"23:51","volumn":"4.41\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.88","rise":"1.37%","time":"23:52","volumn":"4.43\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.89","rise":"1.39%","time":"23:53","volumn":"4.43\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.92","rise":"1.43%","time":"23:54","volumn":"4.45\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.92","rise":"1.42%","time":"23:55","volumn":"4.45\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.94","rise":"1.45%","time":"23:56","volumn":"4.46\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.91","rise":"1.41%","time":"23:57","volumn":"4.47\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.86","rise":"1.36%","time":"23:58","volumn":"4.49\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.89","rise":"1.40%","time":"23:59","volumn":"4.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.88","rise":"1.38%","time":"00:00","volumn":"4.50\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.82","rise":"1.30%","time":"00:01","volumn":"4.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.85","rise":"1.34%","time":"00:02","volumn":"4.53\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.88","rise":"1.38%","time":"00:03","volumn":"4.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.87","rise":"1.36%","time":"00:04","volumn":"4.55\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.91","rise":"1.42%","time":"00:05","volumn":"4.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.89","rise":"1.38%","time":"00:06","volumn":"4.57\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.88","rise":"1.37%","time":"00:07","volumn":"4.58\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.84","rise":"1.32%","time":"00:08","volumn":"4.59\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.78","rise":"1.24%","time":"00:09","volumn":"4.60\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.79","rise":"1.26%","time":"00:10","volumn":"4.63\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.79","rise":"1.26%","time":"00:11","volumn":"4.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.83","rise":"1.31%","time":"00:12","volumn":"4.66\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.83","rise":"1.32%","time":"00:13","volumn":"4.66\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.89","rise":"1.38%","time":"00:14","volumn":"4.67\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.89","rise":"1.38%","time":"00:15","volumn":"4.67\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.89","rise":"1.39%","time":"00:16","volumn":"4.68\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.91","rise":"1.41%","time":"00:17","volumn":"4.69\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.92","rise":"1.42%","time":"00:18","volumn":"4.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.89","rise":"1.38%","time":"00:19","volumn":"4.71\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.87","rise":"1.36%","time":"00:20","volumn":"4.71\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.88","rise":"1.38%","time":"00:21","volumn":"4.72\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.91","rise":"1.42%","time":"00:22","volumn":"4.75\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.92","rise":"1.43%","time":"00:23","volumn":"4.76\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.93","rise":"1.44%","time":"00:24","volumn":"4.78\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.92","rise":"1.42%","time":"00:25","volumn":"4.78\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.95","rise":"1.47%","time":"00:26","volumn":"4.79\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.94","rise":"1.45%","time":"00:27","volumn":"4.82\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.92","rise":"1.43%","time":"00:28","volumn":"4.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.97","rise":"1.49%","time":"00:29","volumn":"4.86\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.03","rise":"1.58%","time":"00:30","volumn":"4.89\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.02","rise":"1.56%","time":"00:31","volumn":"4.93\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.03","rise":"1.57%","time":"00:32","volumn":"4.95\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.05","rise":"1.60%","time":"00:33","volumn":"4.96\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.08","rise":"1.64%","time":"00:34","volumn":"4.98\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.10","rise":"1.67%","time":"00:35","volumn":"5.01\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.07","rise":"1.63%","time":"00:36","volumn":"5.02\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.07","rise":"1.63%","time":"00:37","volumn":"5.05\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.07","rise":"1.63%","time":"00:38","volumn":"5.06\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.07","rise":"1.63%","time":"00:39","volumn":"5.08\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.06","rise":"1.62%","time":"00:40","volumn":"5.09\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.09","rise":"1.66%","time":"00:41","volumn":"5.11\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.08","rise":"1.65%","time":"00:42","volumn":"5.12\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.05","rise":"1.60%","time":"00:43","volumn":"5.13\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.03","rise":"1.57%","time":"00:44","volumn":"5.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.00","rise":"1.54%","time":"00:45","volumn":"5.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.94","rise":"1.46%","time":"00:46","volumn":"5.16\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.92","rise":"1.44%","time":"00:47","volumn":"5.17\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.92","rise":"1.42%","time":"00:48","volumn":"5.17\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.93","rise":"1.44%","time":"00:49","volumn":"5.18\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.94","rise":"1.46%","time":"00:50","volumn":"5.19\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.89","rise":"1.38%","time":"00:51","volumn":"5.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.86","rise":"1.34%","time":"00:52","volumn":"5.21\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.89","rise":"1.38%","time":"00:53","volumn":"5.21\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.89","rise":"1.39%","time":"00:54","volumn":"5.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.91","rise":"1.41%","time":"00:55","volumn":"5.24\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.92","rise":"1.43%","time":"00:56","volumn":"5.25\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.93","rise":"1.44%","time":"00:57","volumn":"5.25\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.97","rise":"1.49%","time":"00:58","volumn":"5.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.95","rise":"1.48%","time":"00:59","volumn":"5.27\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.95","rise":"1.47%","time":"01:00","volumn":"5.27\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.94","rise":"1.45%","time":"01:01","volumn":"5.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.92","rise":"1.43%","time":"01:02","volumn":"5.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.92","rise":"1.42%","time":"01:03","volumn":"5.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.92","rise":"1.44%","time":"01:04","volumn":"5.31\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.94","rise":"1.45%","time":"01:05","volumn":"5.31\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.97","rise":"1.50%","time":"01:06","volumn":"5.32\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.94","rise":"1.45%","time":"01:07","volumn":"5.34\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.93","rise":"1.44%","time":"01:08","volumn":"5.35\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.94","rise":"1.46%","time":"01:09","volumn":"5.35\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.94","rise":"1.46%","time":"01:10","volumn":"5.36\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.92","rise":"1.44%","time":"01:11","volumn":"5.36\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.89","rise":"1.38%","time":"01:12","volumn":"5.37\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.88","rise":"1.37%","time":"01:13","volumn":"5.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.82","rise":"1.30%","time":"01:14","volumn":"5.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.77","rise":"1.23%","time":"01:15","volumn":"5.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.73","rise":"1.18%","time":"01:16","volumn":"5.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.77","rise":"1.23%","time":"01:17","volumn":"5.62\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.77","rise":"1.23%","time":"01:18","volumn":"5.63\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.70","rise":"1.14%","time":"01:19","volumn":"5.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.72","rise":"1.16%","time":"01:20","volumn":"5.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.71","rise":"1.15%","time":"01:21","volumn":"5.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.74","rise":"1.19%","time":"01:22","volumn":"5.66\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.75","rise":"1.20%","time":"01:23","volumn":"5.67\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.75","rise":"1.20%","time":"01:24","volumn":"5.68\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.73","rise":"1.18%","time":"01:25","volumn":"5.68\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.73","rise":"1.18%","time":"01:26","volumn":"5.69\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.66","rise":"1.08%","time":"01:27","volumn":"5.73\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.70","rise":"1.14%","time":"01:28","volumn":"5.74\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.69","rise":"1.12%","time":"01:29","volumn":"5.75\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.68","rise":"1.11%","time":"01:30","volumn":"5.76\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.69","rise":"1.12%","time":"01:31","volumn":"5.77\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.69","rise":"1.12%","time":"01:32","volumn":"5.77\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.70","rise":"1.14%","time":"01:33","volumn":"5.78\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.69","rise":"1.12%","time":"01:34","volumn":"5.79\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.69","rise":"1.12%","time":"01:35","volumn":"5.80\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.71","rise":"1.15%","time":"01:36","volumn":"5.81\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.71","rise":"1.15%","time":"01:37","volumn":"5.82\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.75","rise":"1.20%","time":"01:38","volumn":"5.85\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.72","rise":"1.17%","time":"01:39","volumn":"5.85\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.72","rise":"1.16%","time":"01:40","volumn":"5.86\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.69","rise":"1.12%","time":"01:41","volumn":"5.87\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.67","rise":"1.10%","time":"01:42","volumn":"5.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.71","rise":"1.15%","time":"01:43","volumn":"5.89\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.70","rise":"1.14%","time":"01:44","volumn":"5.91\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.69","rise":"1.13%","time":"01:45","volumn":"5.92\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.69","rise":"1.12%","time":"01:46","volumn":"5.93\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.73","rise":"1.18%","time":"01:47","volumn":"5.94\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.74","rise":"1.19%","time":"01:48","volumn":"5.95\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.73","rise":"1.18%","time":"01:49","volumn":"5.97\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.75","rise":"1.20%","time":"01:50","volumn":"5.97\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.75","rise":"1.20%","time":"01:51","volumn":"5.98\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.78","rise":"1.24%","time":"01:52","volumn":"5.99\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.77","rise":"1.23%","time":"01:53","volumn":"6.01\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.77","rise":"1.22%","time":"01:54","volumn":"6.02\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.77","rise":"1.22%","time":"01:55","volumn":"6.03\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.75","rise":"1.20%","time":"01:56","volumn":"6.04\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.74","rise":"1.19%","time":"01:57","volumn":"6.05\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.72","rise":"1.16%","time":"01:58","volumn":"6.07\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.70","rise":"1.14%","time":"01:59","volumn":"6.08\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.75","rise":"1.20%","time":"02:00","volumn":"6.09\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.85","rise":"1.34%","time":"02:01","volumn":"6.11\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.75","rise":"1.20%","time":"02:02","volumn":"6.13\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.86","rise":"1.35%","time":"02:03","volumn":"6.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.83","rise":"1.32%","time":"02:04","volumn":"6.15\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.89","rise":"1.38%","time":"02:05","volumn":"6.16\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.81","rise":"1.29%","time":"02:06","volumn":"6.19\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.81","rise":"1.28%","time":"02:07","volumn":"6.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.80","rise":"1.27%","time":"02:08","volumn":"6.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.81","rise":"1.28%","time":"02:09","volumn":"6.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.80","rise":"1.27%","time":"02:10","volumn":"6.23\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.80","rise":"1.27%","time":"02:11","volumn":"6.24\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.79","rise":"1.26%","time":"02:12","volumn":"6.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.86","rise":"1.35%","time":"02:13","volumn":"6.28\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.86","rise":"1.36%","time":"02:14","volumn":"6.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.83","rise":"1.31%","time":"02:15","volumn":"6.31\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.83","rise":"1.32%","time":"02:16","volumn":"6.33\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.85","rise":"1.34%","time":"02:17","volumn":"6.33\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.82","rise":"1.30%","time":"02:18","volumn":"6.34\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.83","rise":"1.31%","time":"02:19","volumn":"6.35\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.86","rise":"1.35%","time":"02:20","volumn":"6.36\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.83","rise":"1.32%","time":"02:21","volumn":"6.37\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.83","rise":"1.31%","time":"02:22","volumn":"6.37\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.82","rise":"1.30%","time":"02:23","volumn":"6.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.89","rise":"1.39%","time":"02:24","volumn":"6.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.88","rise":"1.38%","time":"02:25","volumn":"6.42\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.90","rise":"1.40%","time":"02:26","volumn":"6.43\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.92","rise":"1.43%","time":"02:27","volumn":"6.45\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.90","rise":"1.40%","time":"02:28","volumn":"6.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.89","rise":"1.40%","time":"02:29","volumn":"6.50\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.89","rise":"1.40%","time":"02:30","volumn":"6.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.86","rise":"1.36%","time":"02:31","volumn":"6.53\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.71","rise":"1.15%","time":"02:32","volumn":"6.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.71","rise":"1.15%","time":"02:33","volumn":"6.59\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.83","rise":"1.31%","time":"02:34","volumn":"6.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.96","rise":"1.48%","time":"02:35","volumn":"6.68\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.71","rise":"1.15%","time":"02:36","volumn":"6.75\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.84","rise":"1.32%","time":"02:37","volumn":"6.78\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.88","rise":"1.38%","time":"02:38","volumn":"6.80\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.98","rise":"1.51%","time":"02:39","volumn":"6.96\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.07","rise":"1.63%","time":"02:40","volumn":"7.05\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.09","rise":"1.66%","time":"02:41","volumn":"7.10\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.13","rise":"1.71%","time":"02:42","volumn":"7.15\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.10","rise":"1.67%","time":"02:43","volumn":"7.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.11","rise":"1.68%","time":"02:44","volumn":"7.24\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.16","rise":"1.75%","time":"02:45","volumn":"7.28\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.01","rise":"1.55%","time":"02:46","volumn":"7.31\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.03","rise":"1.58%","time":"02:47","volumn":"7.33\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.06","rise":"1.62%","time":"02:48","volumn":"7.36\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.08","rise":"1.64%","time":"02:49","volumn":"7.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.06","rise":"1.61%","time":"02:50","volumn":"7.42\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.09","rise":"1.66%","time":"02:51","volumn":"7.46\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.10","rise":"1.67%","time":"02:52","volumn":"7.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.08","rise":"1.64%","time":"02:53","volumn":"7.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.10","rise":"1.67%","time":"02:54","volumn":"7.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.08","rise":"1.65%","time":"02:55","volumn":"7.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.09","rise":"1.66%","time":"02:56","volumn":"7.59\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.07","rise":"1.63%","time":"02:57","volumn":"7.67\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.06","rise":"1.62%","time":"02:58","volumn":"7.72\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.05","rise":"1.60%","time":"02:59","volumn":"7.74\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.04","rise":"1.59%","time":"03:00","volumn":"7.77\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.14","rise":"1.72%","time":"03:01","volumn":"7.82\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.11","rise":"1.68%","time":"03:02","volumn":"7.84\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.08","rise":"1.64%","time":"03:03","volumn":"7.87\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.07","rise":"1.63%","time":"03:04","volumn":"7.92\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.98","rise":"1.51%","time":"03:05","volumn":"7.96\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.01","rise":"1.55%","time":"03:06","volumn":"8.00\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.02","rise":"1.56%","time":"03:07","volumn":"8.01\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.00","rise":"1.53%","time":"03:08","volumn":"8.05\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.05","rise":"1.60%","time":"03:09","volumn":"8.07\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.05","rise":"1.60%","time":"03:10","volumn":"8.09\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.01","rise":"1.55%","time":"03:11","volumn":"8.10\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.00","rise":"1.54%","time":"03:12","volumn":"8.13\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.99","rise":"1.52%","time":"03:13","volumn":"8.17\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.03","rise":"1.57%","time":"03:14","volumn":"8.19\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.98","rise":"1.51%","time":"03:15","volumn":"8.21\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.98","rise":"1.52%","time":"03:16","volumn":"8.23\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.98","rise":"1.51%","time":"03:17","volumn":"8.25\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.97","rise":"1.50%","time":"03:18","volumn":"8.27\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.97","rise":"1.50%","time":"03:19","volumn":"8.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.99","rise":"1.52%","time":"03:20","volumn":"8.32\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.92","rise":"1.44%","time":"03:21","volumn":"8.35\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.88","rise":"1.38%","time":"03:22","volumn":"8.37\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.86","rise":"1.35%","time":"03:23","volumn":"8.41\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.95","rise":"1.48%","time":"03:24","volumn":"8.44\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.00","rise":"1.54%","time":"03:25","volumn":"8.47\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.01","rise":"1.55%","time":"03:26","volumn":"8.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.99","rise":"1.52%","time":"03:27","volumn":"8.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.05","rise":"1.60%","time":"03:28","volumn":"8.60\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.00","rise":"1.54%","time":"03:29","volumn":"8.62\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.94","rise":"1.46%","time":"03:30","volumn":"8.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.92","rise":"1.44%","time":"03:31","volumn":"8.67\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.95","rise":"1.48%","time":"03:32","volumn":"8.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.89","rise":"1.40%","time":"03:33","volumn":"8.73\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.91","rise":"1.42%","time":"03:34","volumn":"8.76\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.82","rise":"1.30%","time":"03:35","volumn":"8.81\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.83","rise":"1.31%","time":"03:36","volumn":"8.85\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.80","rise":"1.27%","time":"03:37","volumn":"8.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.80","rise":"1.27%","time":"03:38","volumn":"8.91\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.73","rise":"1.18%","time":"03:39","volumn":"8.95\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.71","rise":"1.15%","time":"03:40","volumn":"8.99\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.73","rise":"1.18%","time":"03:41","volumn":"9.03\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.63","rise":"1.05%","time":"03:42","volumn":"9.06\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.69","rise":"1.12%","time":"03:43","volumn":"9.10\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.70","rise":"1.14%","time":"03:44","volumn":"9.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.76","rise":"1.22%","time":"03:45","volumn":"9.16\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.77","rise":"1.22%","time":"03:46","volumn":"9.19\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.79","rise":"1.26%","time":"03:47","volumn":"9.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.75","rise":"1.20%","time":"03:48","volumn":"9.25\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.74","rise":"1.19%","time":"03:49","volumn":"9.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.77","rise":"1.23%","time":"03:50","volumn":"9.36\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.76","rise":"1.22%","time":"03:51","volumn":"9.41\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.66","rise":"1.08%","time":"03:52","volumn":"9.46\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.62","rise":"1.04%","time":"03:53","volumn":"9.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.59","rise":"0.99%","time":"03:54","volumn":"9.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.55","rise":"0.94%","time":"03:55","volumn":"9.60\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.52","rise":"0.90%","time":"03:56","volumn":"9.66\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.51","rise":"0.88%","time":"03:57","volumn":"9.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.48","rise":"0.85%","time":"03:58","volumn":"9.77\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.48","rise":"0.85%","time":"03:59","volumn":"9.87\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"75.50","rise":"0.87%","time":"04:00","volumn":"10.01\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u963f\u91cc\u5df4\u5df4[BABA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_BABA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/BABA.html?from=360search","volume":"1001.31\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/17","2024\/04\/30"]},"cy":{"o":["101.16","92.88","84.60","76.33","68.05"]},"cyrate":{"o":["12.80%","3.57%","-5.66%","-14.89%","-24.12%"]},"p":[{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"89.68","rise":"0","time":"05\/17","volumn":"27.58\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"84.77","rise":"-5.48%","time":"05\/18","volumn":"58.10\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"82.98","rise":"-7.47%","time":"05\/19","volumn":"21.55\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"85.10","rise":"-5.11%","time":"05\/22","volumn":"16.92\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"81.88","rise":"-8.70%","time":"05\/23","volumn":"19.88\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"80.21","rise":"-10.56%","time":"05\/24","volumn":"17.02\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"77.78","rise":"-13.27%","time":"05\/25","volumn":"21.76\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"79.97","rise":"-10.83%","time":"05\/26","volumn":"16.41\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"77.67","rise":"-13.39%","time":"05\/30","volumn":"21.19\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"78.55","rise":"-12.41%","time":"05\/31","volumn":"16.18\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"82.00","rise":"-8.56%","time":"06\/01","volumn":"23.20\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"83.27","rise":"-7.15%","time":"06\/02","volumn":"17.60\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"83.40","rise":"-7.00%","time":"06\/05","volumn":"9.18\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"85.70","rise":"-4.44%","time":"06\/06","volumn":"18.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"84.28","rise":"-6.02%","time":"06\/07","volumn":"12.88\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"85.14","rise":"-5.06%","time":"06\/08","volumn":"11.26\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"84.50","rise":"-5.78%","time":"06\/09","volumn":"12.89\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"84.86","rise":"-5.37%","time":"06\/12","volumn":"11.56\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"86.51","rise":"-3.53%","time":"06\/13","volumn":"16.79\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"88.36","rise":"-1.47%","time":"06\/14","volumn":"21.47\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"91.20","rise":"1.69%","time":"06\/15","volumn":"26.56\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"91.10","rise":"1.58%","time":"06\/16","volumn":"25.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"86.93","rise":"-3.07%","time":"06\/20","volumn":"23.35\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"85.77","rise":"-4.36%","time":"06\/21","volumn":"15.14\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"85.89","rise":"-4.23%","time":"06\/22","volumn":"10.26\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"83.92","rise":"-6.42%","time":"06\/23","volumn":"14.88\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"84.47","rise":"-5.81%","time":"06\/26","volumn":"10.80\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"86.13","rise":"-3.96%","time":"06\/27","volumn":"13.97\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"83.59","rise":"-6.79%","time":"06\/28","volumn":"14.10\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"82.55","rise":"-7.95%","time":"06\/29","volumn":"13.35\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"82.35","rise":"-8.17%","time":"06\/30","volumn":"12.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"83.07","rise":"-7.37%","time":"07\/03","volumn":"11.51\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"83.30","rise":"-7.11%","time":"07\/05","volumn":"11.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"82.84","rise":"-7.63%","time":"07\/06","volumn":"12.93\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"89.55","rise":"-0.14%","time":"07\/07","volumn":"46.89\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"89.56","rise":"-0.13%","time":"07\/10","volumn":"25.32\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"90.79","rise":"1.24%","time":"07\/11","volumn":"20.74\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"93.00","rise":"3.70%","time":"07\/12","volumn":"24.12\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"95.61","rise":"6.61%","time":"07\/13","volumn":"23.99\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"93.56","rise":"4.33%","time":"07\/14","volumn":"18.88\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"92.41","rise":"3.04%","time":"07\/17","volumn":"17.27\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"90.20","rise":"0.58%","time":"07\/18","volumn":"20.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"91.09","rise":"1.57%","time":"07\/19","volumn":"17.17\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"90.90","rise":"1.36%","time":"07\/20","volumn":"14.73\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"91.17","rise":"1.66%","time":"07\/21","volumn":"13.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"95.35","rise":"6.32%","time":"07\/24","volumn":"33.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"93.98","rise":"4.79%","time":"07\/25","volumn":"25.79\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"96.14","rise":"7.20%","time":"07\/26","volumn":"15.80\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"94.44","rise":"5.31%","time":"07\/27","volumn":"18.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"99.55","rise":"11.01%","time":"07\/28","volumn":"31.88\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"101.16","rise":"12.80%","time":"07\/31","volumn":"17.70\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"99.10","rise":"10.50%","time":"08\/01","volumn":"14.37\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"94.07","rise":"4.90%","time":"08\/02","volumn":"19.43\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"96.58","rise":"7.69%","time":"08\/03","volumn":"15.42\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"95.90","rise":"6.94%","time":"08\/04","volumn":"13.45\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"95.56","rise":"6.56%","time":"08\/07","volumn":"13.87\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"93.22","rise":"3.95%","time":"08\/08","volumn":"13.49\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"93.85","rise":"4.65%","time":"08\/09","volumn":"18.55\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"98.21","rise":"9.51%","time":"08\/10","volumn":"53.16\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"94.72","rise":"5.62%","time":"08\/11","volumn":"25.19\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"92.46","rise":"3.10%","time":"08\/14","volumn":"17.55\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"90.59","rise":"1.01%","time":"08\/15","volumn":"14.73\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"88.12","rise":"-1.74%","time":"08\/16","volumn":"23.08\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"89.65","rise":"-0.03%","time":"08\/17","volumn":"15.69\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"87.03","rise":"-2.95%","time":"08\/18","volumn":"20.40\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"87.57","rise":"-2.35%","time":"08\/21","volumn":"14.14\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"87.08","rise":"-2.90%","time":"08\/22","volumn":"11.59\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"88.84","rise":"-0.94%","time":"08\/23","volumn":"12.17\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"88.11","rise":"-1.75%","time":"08\/24","volumn":"10.66\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"88.82","rise":"-0.96%","time":"08\/25","volumn":"11.38\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"91.24","rise":"1.74%","time":"08\/28","volumn":"14.59\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"93.03","rise":"3.74%","time":"08\/29","volumn":"16.90\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"92.65","rise":"3.31%","time":"08\/30","volumn":"13.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"91.90","rise":"2.48%","time":"08\/31","volumn":"13.32\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"94.01","rise":"4.83%","time":"09\/01","volumn":"17.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"93.65","rise":"4.43%","time":"09\/05","volumn":"10.09\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"93.45","rise":"4.20%","time":"09\/06","volumn":"10.12\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"88.97","rise":"-0.79%","time":"09\/07","volumn":"18.66\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"89.05","rise":"-0.70%","time":"09\/08","volumn":"10.34\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"87.71","rise":"-2.20%","time":"09\/11","volumn":"15.75\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"87.30","rise":"-2.65%","time":"09\/12","volumn":"10.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"86.64","rise":"-3.39%","time":"09\/13","volumn":"10.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"87.00","rise":"-2.99%","time":"09\/14","volumn":"8.62\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"86.07","rise":"-4.03%","time":"09\/15","volumn":"10.13\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"86.02","rise":"-4.08%","time":"09\/18","volumn":"9.29\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"86.11","rise":"-3.98%","time":"09\/19","volumn":"9.24\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"84.74","rise":"-5.51%","time":"09\/20","volumn":"9.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"83.11","rise":"-7.33%","time":"09\/21","volumn":"10.63\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"87.30","rise":"-2.65%","time":"09\/22","volumn":"22.46\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"86.22","rise":"-3.86%","time":"09\/25","volumn":"9.88\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"84.91","rise":"-5.32%","time":"09\/26","volumn":"9.64\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"85.19","rise":"-5.01%","time":"09\/27","volumn":"7.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"84.54","rise":"-5.73%","time":"09\/28","volumn":"10.08\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"85.74","rise":"-4.39%","time":"09\/29","volumn":"9.65\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"85.53","rise":"-4.63%","time":"10\/02","volumn":"8.21\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"83.54","rise":"-6.85%","time":"10\/03","volumn":"11.44\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"83.08","rise":"-7.36%","time":"10\/04","volumn":"8.88\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"82.67","rise":"-7.82%","time":"10\/05","volumn":"10.31\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"85.06","rise":"-5.15%","time":"10\/06","volumn":"13.42\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"83.85","rise":"-6.50%","time":"10\/09","volumn":"10.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"86.17","rise":"-3.91%","time":"10\/10","volumn":"13.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"86.78","rise":"-3.23%","time":"10\/11","volumn":"11.09\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"83.51","rise":"-6.88%","time":"10\/12","volumn":"16.11\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"83.02","rise":"-7.43%","time":"10\/13","volumn":"10.33\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"83.31","rise":"-7.10%","time":"10\/16","volumn":"10.07\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"82.91","rise":"-7.55%","time":"10\/17","volumn":"8.27\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"82.01","rise":"-8.55%","time":"10\/18","volumn":"9.31\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"80.61","rise":"-10.11%","time":"10\/19","volumn":"12.62\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"78.94","rise":"-11.98%","time":"10\/20","volumn":"14.62\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"79.51","rise":"-11.34%","time":"10\/23","volumn":"12.70\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"81.87","rise":"-8.71%","time":"10\/24","volumn":"17.90\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"80.03","rise":"-10.76%","time":"10\/25","volumn":"11.37\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"81.51","rise":"-9.11%","time":"10\/26","volumn":"13.00\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"81.82","rise":"-8.76%","time":"10\/27","volumn":"10.79\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"82.14","rise":"-8.41%","time":"10\/30","volumn":"8.97\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"81.54","rise":"-9.08%","time":"10\/31","volumn":"12.09\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"81.48","rise":"-9.14%","time":"11\/01","volumn":"9.53\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"82.41","rise":"-8.11%","time":"11\/02","volumn":"10.56\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"84.31","rise":"-5.99%","time":"11\/03","volumn":"15.13\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"84.36","rise":"-5.93%","time":"11\/06","volumn":"9.74\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"84.41","rise":"-5.88%","time":"11\/07","volumn":"8.81\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"83.80","rise":"-6.56%","time":"11\/08","volumn":"8.13\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"81.73","rise":"-8.86%","time":"11\/09","volumn":"10.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"81.75","rise":"-8.84%","time":"11\/10","volumn":"9.78\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"81.26","rise":"-9.39%","time":"11\/13","volumn":"11.21\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"82.87","rise":"-7.59%","time":"11\/14","volumn":"20.80\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"86.07","rise":"-4.03%","time":"11\/15","volumn":"28.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"78.11","rise":"-12.90%","time":"11\/16","volumn":"62.93\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"76.60","rise":"-14.59%","time":"11\/17","volumn":"35.49\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"77.46","rise":"-13.63%","time":"11\/20","volumn":"31.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"77.94","rise":"-13.09%","time":"11\/21","volumn":"20.48\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"77.96","rise":"-13.07%","time":"11\/22","volumn":"18.96\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"77.52","rise":"-13.56%","time":"11\/24","volumn":"12.19\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"76.53","rise":"-14.66%","time":"11\/27","volumn":"18.19\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"75.74","rise":"-15.54%","time":"11\/28","volumn":"23.64\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"73.67","rise":"-17.85%","time":"11\/29","volumn":"30.89\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"73.88","rise":"-17.62%","time":"11\/30","volumn":"17.83\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"72.99","rise":"-18.61%","time":"12\/01","volumn":"27.94\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"72.03","rise":"-19.68%","time":"12\/04","volumn":"21.00\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"71.38","rise":"-20.41%","time":"12\/05","volumn":"19.02\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"70.49","rise":"-21.40%","time":"12\/06","volumn":"30.35\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"71.33","rise":"-20.46%","time":"12\/07","volumn":"18.91\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"71.14","rise":"-20.67%","time":"12\/08","volumn":"16.87\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"70.37","rise":"-21.53%","time":"12\/11","volumn":"19.70\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"70.39","rise":"-21.51%","time":"12\/12","volumn":"14.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"70.46","rise":"-21.43%","time":"12\/13","volumn":"21.56\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"71.51","rise":"-20.26%","time":"12\/14","volumn":"25.15\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"73.51","rise":"-18.03%","time":"12\/15","volumn":"31.26\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"72.84","rise":"-18.78%","time":"12\/18","volumn":"17.12\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"74.39","rise":"-17.05%","time":"12\/19","volumn":"20.87\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"73.35","rise":"-18.21%","time":"12\/20","volumn":"27.49\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"76.26","rise":"-14.96%","time":"12\/21","volumn":"20.74\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"75.28","rise":"-16.06%","time":"12\/22","volumn":"19.95\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"75.85","rise":"-15.42%","time":"12\/26","volumn":"13.08\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"76.11","rise":"-15.13%","time":"12\/27","volumn":"14.84\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"77.24","rise":"-13.87%","time":"12\/28","volumn":"18.90\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"77.51","rise":"-13.57%","time":"12\/29","volumn":"14.03\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"74.76","rise":"-16.64%","time":"01\/02","volumn":"21.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"76.59","rise":"-14.60%","time":"01\/03","volumn":"24.38\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"74.66","rise":"-16.75%","time":"01\/04","volumn":"18.39\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"73.01","rise":"-18.59%","time":"01\/05","volumn":"21.67\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"72.88","rise":"-18.73%","time":"01\/08","volumn":"21.96\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"72.02","rise":"-19.69%","time":"01\/09","volumn":"21.34\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"71.41","rise":"-20.37%","time":"01\/10","volumn":"19.47\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"72.38","rise":"-19.29%","time":"01\/11","volumn":"18.05\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"71.84","rise":"-19.89%","time":"01\/12","volumn":"16.11\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"69.46","rise":"-22.55%","time":"01\/16","volumn":"27.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"68.93","rise":"-23.14%","time":"01\/17","volumn":"22.64\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"68.05","rise":"-24.12%","time":"01\/18","volumn":"19.24\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"69.42","rise":"-22.59%","time":"01\/19","volumn":"34.39\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"68.63","rise":"-23.47%","time":"01\/22","volumn":"27.24\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"74.02","rise":"-17.46%","time":"01\/23","volumn":"52.76\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"75.20","rise":"-16.15%","time":"01\/24","volumn":"36.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"73.85","rise":"-17.65%","time":"01\/25","volumn":"23.19\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"74.01","rise":"-17.47%","time":"01\/26","volumn":"19.36\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"73.58","rise":"-17.95%","time":"01\/29","volumn":"17.47\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"72.32","rise":"-19.36%","time":"01\/30","volumn":"17.01\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"72.17","rise":"-19.52%","time":"01\/31","volumn":"15.68\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"72.46","rise":"-19.20%","time":"02\/01","volumn":"14.36\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"71.85","rise":"-19.88%","time":"02\/02","volumn":"18.79\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"74.63","rise":"-16.78%","time":"02\/05","volumn":"27.56\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"78.23","rise":"-12.77%","time":"02\/06","volumn":"39.07\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"73.64","rise":"-17.89%","time":"02\/07","volumn":"53.57\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"70.78","rise":"-21.07%","time":"02\/08","volumn":"32.69\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"72.02","rise":"-19.69%","time":"02\/09","volumn":"18.96\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"73.14","rise":"-18.44%","time":"02\/12","volumn":"18.10\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"71.60","rise":"-20.16%","time":"02\/13","volumn":"13.48\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"73.39","rise":"-18.16%","time":"02\/14","volumn":"12.73\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"73.82","rise":"-17.69%","time":"02\/15","volumn":"11.91\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"73.91","rise":"-17.58%","time":"02\/16","volumn":"16.37\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"73.14","rise":"-18.44%","time":"02\/20","volumn":"14.32\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"75.58","rise":"-15.72%","time":"02\/21","volumn":"23.41\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"76.12","rise":"-15.12%","time":"02\/22","volumn":"14.80\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"75.96","rise":"-15.30%","time":"02\/23","volumn":"12.28\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"76.51","rise":"-14.69%","time":"02\/26","volumn":"13.95\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"77.68","rise":"-13.38%","time":"02\/27","volumn":"14.45\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"74.59","rise":"-16.83%","time":"02\/28","volumn":"16.86\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"74.03","rise":"-17.45%","time":"02\/29","volumn":"12.51\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"74.62","rise":"-16.79%","time":"03\/01","volumn":"11.95\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"72.00","rise":"-19.71%","time":"03\/04","volumn":"19.50\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"72.07","rise":"-19.64%","time":"03\/05","volumn":"15.77\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"73.71","rise":"-17.81%","time":"03\/06","volumn":"19.76\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"72.54","rise":"-19.11%","time":"03\/07","volumn":"12.35\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"73.55","rise":"-17.99%","time":"03\/08","volumn":"16.40\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"74.86","rise":"-16.53%","time":"03\/11","volumn":"13.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"76.06","rise":"-15.19%","time":"03\/12","volumn":"13.28\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"76.39","rise":"-14.82%","time":"03\/13","volumn":"15.30\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"73.40","rise":"-18.15%","time":"03\/14","volumn":"18.90\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"73.42","rise":"-18.13%","time":"03\/15","volumn":"10.23\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"73.52","rise":"-18.02%","time":"03\/18","volumn":"8.54\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"73.42","rise":"-18.13%","time":"03\/19","volumn":"8.16\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"74.18","rise":"-17.28%","time":"03\/20","volumn":"11.12\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"73.83","rise":"-17.67%","time":"03\/21","volumn":"11.86\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"72.13","rise":"-19.57%","time":"03\/22","volumn":"12.77\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"71.46","rise":"-20.32%","time":"03\/25","volumn":"12.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"71.48","rise":"-20.29%","time":"03\/26","volumn":"10.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"71.59","rise":"-20.17%","time":"03\/27","volumn":"13.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"72.36","rise":"-19.31%","time":"03\/28","volumn":"14.07\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"73.37","rise":"-18.19%","time":"04\/01","volumn":"14.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"72.88","rise":"-18.73%","time":"04\/02","volumn":"17.29\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"72.44","rise":"-19.22%","time":"04\/03","volumn":"11.78\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"71.95","rise":"-19.77%","time":"04\/04","volumn":"11.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"71.66","rise":"-20.09%","time":"04\/05","volumn":"12.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"71.71","rise":"-20.04%","time":"04\/08","volumn":"10.56\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"72.99","rise":"-18.61%","time":"04\/09","volumn":"14.08\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"74.59","rise":"-16.83%","time":"04\/10","volumn":"20.57\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.85","rise":"-16.54%","time":"04\/11","volumn":"14.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"71.29","rise":"-20.51%","time":"04\/12","volumn":"18.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"70.62","rise":"-21.25%","time":"04\/15","volumn":"15.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.61","rise":"-22.38%","time":"04\/16","volumn":"17.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.82","rise":"-23.26%","time":"04\/17","volumn":"12.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.88","rise":"-23.19%","time":"04\/18","volumn":"9.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.07","rise":"-22.98%","time":"04\/19","volumn":"13.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.68","rise":"-21.19%","time":"04\/22","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.51","rise":"-19.15%","time":"04\/23","volumn":"15.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.63","rise":"-16.78%","time":"04\/24","volumn":"16.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"75.11","rise":"-16.25%","time":"04\/25","volumn":"11.92\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.55","rise":"-15.76%","time":"04\/26","volumn":"14.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.41","rise":"-14.80%","time":"04\/29","volumn":"13.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.85","rise":"-16.54%","time":"04\/30","volumn":"12.86\u4e07"}],"points":"240"}}