{"amount":"6825.52\u4e07","changeAmount":"-0.19","close":"88.38","currentPrice":"88.19","currenttime":"2024-04-23 04:00:03","e":{"@attributes":{"datetime":"2024-04-23 04:00:03","e1":"88.19","e2":"-0.19","e3":"(-0.21%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/16","04\/17","04\/18","04\/19","04\/20"]},"cy":{"o":["89.47","89.07","88.66","88.26","87.86"]},"cyrate":{"o":["0.36%","-0.09%","-0.54%","-1.00%","-1.45%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.15","rise":"0","time":"02:35","volumn":"37.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.29","rise":"0.16%","time":"02:40","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.23","rise":"0.09%","time":"02:45","volumn":"16.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.21","rise":"0.07%","time":"02:50","volumn":"34.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.14","rise":"-0.01%","time":"02:55","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.27","rise":"0.13%","time":"03:00","volumn":"29.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.25","rise":"0.11%","time":"03:05","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.15","rise":"0.00%","time":"03:10","volumn":"70.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.13","rise":"-0.03%","time":"03:15","volumn":"45.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.99","rise":"-0.18%","time":"03:20","volumn":"40.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.18","rise":"0.03%","time":"03:25","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.23","rise":"0.09%","time":"03:30","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.34","rise":"0.21%","time":"03:35","volumn":"48.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.32","rise":"0.19%","time":"03:40","volumn":"50.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.27","rise":"0.13%","time":"03:45","volumn":"67.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.47","rise":"0.36%","time":"03:50","volumn":"150.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.45","rise":"0.34%","time":"03:55","volumn":"245.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.30","rise":"0.17%","time":"04:00","volumn":"1737.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.80","rise":"-0.39%","time":"21:35","volumn":"127.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.80","rise":"-0.39%","time":"21:40","volumn":"7.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.41","rise":"-0.83%","time":"21:45","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.54","rise":"-0.68%","time":"21:50","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.53","rise":"-0.69%","time":"21:55","volumn":"13.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.61","rise":"-0.60%","time":"22:00","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.43","rise":"-0.81%","time":"22:05","volumn":"50.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.59","rise":"-0.62%","time":"22:10","volumn":"49.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.83","rise":"-0.36%","time":"22:15","volumn":"49.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.82","rise":"-0.37%","time":"22:20","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.67","rise":"-0.54%","time":"22:25","volumn":"48.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.69","rise":"-0.52%","time":"22:30","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.55","rise":"-0.67%","time":"22:35","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.52","rise":"-0.71%","time":"22:40","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.65","rise":"-0.56%","time":"22:45","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.75","rise":"-0.45%","time":"22:50","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.67","rise":"-0.54%","time":"22:55","volumn":"43.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.68","rise":"-0.53%","time":"23:00","volumn":"16.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.79","rise":"-0.40%","time":"23:05","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.78","rise":"-0.41%","time":"23:10","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.80","rise":"-0.40%","time":"23:15","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.78","rise":"-0.42%","time":"23:20","volumn":"55.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.84","rise":"-0.35%","time":"23:25","volumn":"32.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.87","rise":"-0.31%","time":"23:30","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.81","rise":"-0.39%","time":"23:35","volumn":"25.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.81","rise":"-0.38%","time":"23:40","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.88","rise":"-0.30%","time":"23:45","volumn":"45.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"88.97","rise":"-0.20%","time":"23:50","volumn":"49.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.17","rise":"0.03%","time":"23:55","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.11","rise":"-0.04%","time":"00:00","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.98","rise":"-0.19%","time":"00:05","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.06","rise":"-0.10%","time":"00:10","volumn":"35.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.17","rise":"0.02%","time":"00:15","volumn":"40.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.17","rise":"0.02%","time":"00:20","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.19","rise":"0.04%","time":"00:25","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.22","rise":"0.07%","time":"00:30","volumn":"7.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.15","rise":"0.00%","time":"00:35","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.18","rise":"0.03%","time":"00:40","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.18","rise":"0.03%","time":"00:45","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.15","rise":"0.00%","time":"00:50","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.15","rise":"0.00%","time":"00:55","volumn":"52.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.22","rise":"0.07%","time":"01:00","volumn":"45.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.08","rise":"-0.08%","time":"01:05","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.22","rise":"0.08%","time":"01:10","volumn":"45.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.23","rise":"0.09%","time":"01:15","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.27","rise":"0.13%","time":"01:20","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.27","rise":"0.13%","time":"01:25","volumn":"11.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.27","rise":"0.13%","time":"01:30","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.90","rise":"-0.28%","time":"01:35","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.15","rise":"0.00%","time":"01:40","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.20","rise":"0.06%","time":"01:45","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.07","rise":"-0.09%","time":"01:50","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.08","rise":"-0.08%","time":"01:55","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.08","rise":"-0.08%","time":"02:00","volumn":"7.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.02","rise":"-0.15%","time":"02:05","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.36","rise":"0.23%","time":"02:10","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.23","rise":"0.10%","time":"02:15","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.97","rise":"-0.20%","time":"02:20","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.88","rise":"-0.30%","time":"02:25","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.86","rise":"-0.33%","time":"02:30","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.95","rise":"-0.22%","time":"02:35","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.99","rise":"-0.18%","time":"02:40","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.05","rise":"-0.11%","time":"02:45","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.02","rise":"-0.15%","time":"02:50","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.16","rise":"0.01%","time":"02:55","volumn":"74.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.34","rise":"0.21%","time":"03:00","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.23","rise":"0.09%","time":"03:05","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.30","rise":"0.17%","time":"03:10","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.33","rise":"0.20%","time":"03:15","volumn":"35.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.33","rise":"0.20%","time":"03:20","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.30","rise":"0.17%","time":"03:25","volumn":"33.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.40","rise":"0.28%","time":"03:30","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.12","rise":"-0.03%","time":"03:35","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.17","rise":"0.02%","time":"03:40","volumn":"58.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.17","rise":"0.03%","time":"03:45","volumn":"55.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.18","rise":"0.04%","time":"03:50","volumn":"106.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.20","rise":"0.06%","time":"03:55","volumn":"160.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.07","rise":"-0.09%","time":"04:00","volumn":"3154.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.26","rise":"0.12%","time":"21:35","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.98","rise":"-0.19%","time":"21:40","volumn":"33.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.14","rise":"-0.02%","time":"21:45","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.13","rise":"-0.02%","time":"21:50","volumn":"29.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.22","rise":"0.07%","time":"21:55","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.31","rise":"0.18%","time":"22:00","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.05","rise":"-0.11%","time":"22:05","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.20","rise":"0.06%","time":"22:10","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.09","rise":"-0.06%","time":"22:15","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.10","rise":"-0.06%","time":"22:20","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.96","rise":"-0.21%","time":"22:25","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.06","rise":"-0.11%","time":"22:30","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.05","rise":"-0.12%","time":"22:35","volumn":"33.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.17","rise":"0.02%","time":"22:40","volumn":"75.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.11","rise":"-0.04%","time":"22:45","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.21","rise":"0.07%","time":"22:50","volumn":"112.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.17","rise":"0.02%","time":"22:55","volumn":"79.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.29","rise":"0.16%","time":"23:00","volumn":"44.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.32","rise":"0.19%","time":"23:05","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.12","rise":"-0.03%","time":"23:10","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.06","rise":"-0.10%","time":"23:15","volumn":"102.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.03","rise":"-0.14%","time":"23:20","volumn":"74.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.88","rise":"-0.30%","time":"23:25","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.96","rise":"-0.21%","time":"23:30","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.85","rise":"-0.34%","time":"23:35","volumn":"62.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.00","rise":"-0.17%","time":"23:40","volumn":"47.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.04","rise":"-0.12%","time":"23:45","volumn":"54.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.00","rise":"-0.17%","time":"23:50","volumn":"44.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.82","rise":"-0.37%","time":"23:55","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.90","rise":"-0.28%","time":"00:00","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.82","rise":"-0.37%","time":"00:05","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.55","rise":"-0.68%","time":"00:10","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.77","rise":"-0.43%","time":"00:15","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.71","rise":"-0.49%","time":"00:20","volumn":"22.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.67","rise":"-0.54%","time":"00:25","volumn":"16.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.66","rise":"-0.55%","time":"00:30","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.64","rise":"-0.58%","time":"00:35","volumn":"27.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.61","rise":"-0.61%","time":"00:40","volumn":"36.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.53","rise":"-0.70%","time":"00:45","volumn":"62.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.44","rise":"-0.80%","time":"00:50","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.44","rise":"-0.80%","time":"00:55","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.41","rise":"-0.83%","time":"01:00","volumn":"25.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.47","rise":"-0.76%","time":"01:05","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.48","rise":"-0.75%","time":"01:10","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.57","rise":"-0.65%","time":"01:15","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.67","rise":"-0.54%","time":"01:20","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.67","rise":"-0.54%","time":"01:25","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.76","rise":"-0.44%","time":"01:30","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.78","rise":"-0.42%","time":"01:35","volumn":"27.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.75","rise":"-0.45%","time":"01:40","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.77","rise":"-0.43%","time":"01:45","volumn":"25.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.77","rise":"-0.43%","time":"01:50","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.77","rise":"-0.43%","time":"01:55","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.90","rise":"-0.28%","time":"02:00","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.87","rise":"-0.31%","time":"02:05","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.86","rise":"-0.32%","time":"02:10","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.76","rise":"-0.44%","time":"02:15","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.74","rise":"-0.46%","time":"02:20","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.74","rise":"-0.46%","time":"02:25","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.80","rise":"-0.39%","time":"02:30","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.81","rise":"-0.38%","time":"02:35","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.84","rise":"-0.35%","time":"02:40","volumn":"27.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.98","rise":"-0.19%","time":"02:45","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"89.04","rise":"-0.12%","time":"02:50","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.66","rise":"-0.55%","time":"02:55","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.69","rise":"-0.52%","time":"03:00","volumn":"47.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.51","rise":"-0.72%","time":"03:05","volumn":"53.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.42","rise":"-0.82%","time":"03:10","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.31","rise":"-0.94%","time":"03:15","volumn":"59.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.46","rise":"-0.77%","time":"03:20","volumn":"57.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.56","rise":"-0.67%","time":"03:25","volumn":"78.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.48","rise":"-0.75%","time":"03:30","volumn":"55.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.71","rise":"-0.49%","time":"03:35","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.68","rise":"-0.53%","time":"03:40","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.76","rise":"-0.44%","time":"03:45","volumn":"57.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.80","rise":"-0.39%","time":"03:50","volumn":"83.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.78","rise":"-0.42%","time":"03:55","volumn":"79.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.43","rise":"-0.81%","time":"04:00","volumn":"3042.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.61","rise":"-0.61%","time":"21:35","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.62","rise":"-0.59%","time":"21:40","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.53","rise":"-0.70%","time":"21:45","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.51","rise":"-0.72%","time":"21:50","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.53","rise":"-0.69%","time":"21:55","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.72","rise":"-0.48%","time":"22:00","volumn":"10.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.74","rise":"-0.46%","time":"22:05","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.71","rise":"-0.49%","time":"22:10","volumn":"75.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.69","rise":"-0.52%","time":"22:15","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.86","rise":"-0.33%","time":"22:20","volumn":"77.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.86","rise":"-0.33%","time":"22:25","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.81","rise":"-0.38%","time":"22:30","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.95","rise":"-0.22%","time":"22:35","volumn":"10.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.86","rise":"-0.33%","time":"22:40","volumn":"10.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.97","rise":"-0.20%","time":"22:45","volumn":"100.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.84","rise":"-0.35%","time":"22:50","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.78","rise":"-0.42%","time":"22:55","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.88","rise":"-0.30%","time":"23:00","volumn":"69.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.85","rise":"-0.34%","time":"23:05","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.89","rise":"-0.30%","time":"23:10","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.91","rise":"-0.27%","time":"23:15","volumn":"58.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.88","rise":"-0.30%","time":"23:20","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.90","rise":"-0.28%","time":"23:25","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.89","rise":"-0.29%","time":"23:30","volumn":"36.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.73","rise":"-0.47%","time":"23:35","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.71","rise":"-0.49%","time":"23:40","volumn":"36.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.72","rise":"-0.49%","time":"23:45","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.69","rise":"-0.52%","time":"23:50","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.69","rise":"-0.52%","time":"23:55","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.74","rise":"-0.46%","time":"00:00","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.81","rise":"-0.39%","time":"00:05","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.69","rise":"-0.52%","time":"00:10","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.67","rise":"-0.54%","time":"00:15","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.64","rise":"-0.57%","time":"00:20","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.64","rise":"-0.57%","time":"00:25","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.64","rise":"-0.57%","time":"00:30","volumn":"4.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.36","rise":"-0.89%","time":"00:35","volumn":"28.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.52","rise":"-0.71%","time":"00:40","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.52","rise":"-0.71%","time":"00:45","volumn":"8.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.41","rise":"-0.83%","time":"00:50","volumn":"5.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.34","rise":"-0.90%","time":"00:55","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.36","rise":"-0.89%","time":"01:00","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.26","rise":"-1.00%","time":"01:05","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.22","rise":"-1.05%","time":"01:10","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.17","rise":"-1.10%","time":"01:15","volumn":"12.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.06","rise":"-1.23%","time":"01:20","volumn":"8.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.10","rise":"-1.18%","time":"01:25","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.18","rise":"-1.09%","time":"01:30","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.18","rise":"-1.09%","time":"01:35","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.05","rise":"-1.23%","time":"01:40","volumn":"21.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.03","rise":"-1.25%","time":"01:45","volumn":"90.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.15","rise":"-1.12%","time":"01:50","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.17","rise":"-1.10%","time":"01:55","volumn":"39.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.24","rise":"-1.02%","time":"02:00","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.20","rise":"-1.06%","time":"02:05","volumn":"107.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.24","rise":"-1.02%","time":"02:10","volumn":"40.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.29","rise":"-0.96%","time":"02:15","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.35","rise":"-0.90%","time":"02:20","volumn":"17.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.37","rise":"-0.87%","time":"02:25","volumn":"24.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.37","rise":"-0.87%","time":"02:30","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.08","rise":"-1.19%","time":"02:35","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.12","rise":"-1.15%","time":"02:40","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.24","rise":"-1.02%","time":"02:45","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.22","rise":"-1.04%","time":"02:50","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.07","rise":"-1.21%","time":"02:55","volumn":"40.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.06","rise":"-1.23%","time":"03:00","volumn":"24.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.07","rise":"-1.21%","time":"03:05","volumn":"63.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.14","rise":"-1.13%","time":"03:10","volumn":"22.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.97","rise":"-1.32%","time":"03:15","volumn":"37.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.93","rise":"-1.37%","time":"03:20","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.97","rise":"-1.32%","time":"03:25","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.86","rise":"-1.45%","time":"03:30","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.03","rise":"-1.26%","time":"03:35","volumn":"86.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.02","rise":"-1.27%","time":"03:40","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.12","rise":"-1.15%","time":"03:45","volumn":"52.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.21","rise":"-1.05%","time":"03:50","volumn":"97.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.14","rise":"-1.13%","time":"03:55","volumn":"172.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.09","rise":"-1.19%","time":"04:00","volumn":"2205.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.09","rise":"-1.19%","time":"21:35","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.72","rise":"-0.48%","time":"21:40","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.52","rise":"-0.71%","time":"21:45","volumn":"21.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.62","rise":"-0.59%","time":"21:50","volumn":"5.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.49","rise":"-0.74%","time":"21:55","volumn":"12.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.57","rise":"-0.65%","time":"22:00","volumn":"21.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.58","rise":"-0.64%","time":"22:05","volumn":"20.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.53","rise":"-0.70%","time":"22:10","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.28","rise":"-0.98%","time":"22:15","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.16","rise":"-1.11%","time":"22:20","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.16","rise":"-1.12%","time":"22:25","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.23","rise":"-1.03%","time":"22:30","volumn":"33.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.28","rise":"-0.97%","time":"22:35","volumn":"23.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.20","rise":"-1.06%","time":"22:40","volumn":"10.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.26","rise":"-1.00%","time":"22:45","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.25","rise":"-1.00%","time":"22:50","volumn":"23.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.31","rise":"-0.94%","time":"22:55","volumn":"10.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.32","rise":"-0.93%","time":"23:00","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.11","rise":"-1.16%","time":"23:05","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.17","rise":"-1.10%","time":"23:10","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.17","rise":"-1.10%","time":"23:15","volumn":"5.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.32","rise":"-0.93%","time":"23:20","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.23","rise":"-1.03%","time":"23:25","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.27","rise":"-0.99%","time":"23:30","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.36","rise":"-0.89%","time":"23:35","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.34","rise":"-0.90%","time":"23:40","volumn":"22.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.31","rise":"-0.94%","time":"23:45","volumn":"36.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.32","rise":"-0.93%","time":"23:50","volumn":"22.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.29","rise":"-0.96%","time":"23:55","volumn":"19.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.24","rise":"-1.02%","time":"00:00","volumn":"26.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.26","rise":"-1.00%","time":"00:05","volumn":"13.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.33","rise":"-0.92%","time":"00:10","volumn":"17.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.26","rise":"-1.00%","time":"00:15","volumn":"18.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.13","rise":"-1.14%","time":"00:20","volumn":"17.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.12","rise":"-1.16%","time":"00:25","volumn":"34.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.00","rise":"-1.29%","time":"00:30","volumn":"21.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.04","rise":"-1.25%","time":"00:35","volumn":"13.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"87.93","rise":"-1.37%","time":"00:40","volumn":"19.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"87.94","rise":"-1.36%","time":"00:45","volumn":"16.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.13","rise":"-1.14%","time":"00:50","volumn":"17.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.19","rise":"-1.08%","time":"00:55","volumn":"28.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.24","rise":"-1.02%","time":"01:00","volumn":"13.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.24","rise":"-1.02%","time":"01:05","volumn":"2.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.26","rise":"-1.00%","time":"01:10","volumn":"26.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.14","rise":"-1.14%","time":"01:15","volumn":"79.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.10","rise":"-1.18%","time":"01:20","volumn":"74.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.10","rise":"-1.18%","time":"01:25","volumn":"53.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.12","rise":"-1.15%","time":"01:30","volumn":"46.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.08","rise":"-1.20%","time":"01:35","volumn":"22.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.03","rise":"-1.25%","time":"01:40","volumn":"50.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.12","rise":"-1.15%","time":"01:45","volumn":"7.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.16","rise":"-1.11%","time":"01:50","volumn":"44.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.32","rise":"-0.93%","time":"01:55","volumn":"45.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.17","rise":"-1.10%","time":"02:00","volumn":"38.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"87.98","rise":"-1.31%","time":"02:05","volumn":"23.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.05","rise":"-1.24%","time":"02:10","volumn":"37.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.07","rise":"-1.21%","time":"02:15","volumn":"11.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.10","rise":"-1.18%","time":"02:20","volumn":"32.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.24","rise":"-1.02%","time":"02:25","volumn":"26.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.12","rise":"-1.16%","time":"02:30","volumn":"32.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"87.99","rise":"-1.30%","time":"02:35","volumn":"21.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"87.92","rise":"-1.38%","time":"02:40","volumn":"27.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"87.91","rise":"-1.39%","time":"02:45","volumn":"18.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"87.90","rise":"-1.40%","time":"02:50","volumn":"17.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"87.91","rise":"-1.40%","time":"02:55","volumn":"56.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.00","rise":"-1.30%","time":"03:00","volumn":"19.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.04","rise":"-1.25%","time":"03:05","volumn":"20.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.00","rise":"-1.28%","time":"03:10","volumn":"19.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.17","rise":"-1.10%","time":"03:15","volumn":"33.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.06","rise":"-1.22%","time":"03:20","volumn":"28.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.05","rise":"-1.23%","time":"03:25","volumn":"18.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.17","rise":"-1.10%","time":"03:30","volumn":"52.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.12","rise":"-1.16%","time":"03:35","volumn":"27.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.19","rise":"-1.07%","time":"03:40","volumn":"46.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.13","rise":"-1.14%","time":"03:45","volumn":"78.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.13","rise":"-1.14%","time":"03:50","volumn":"101.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.27","rise":"-0.99%","time":"03:55","volumn":"129.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"88.38","rise":"-0.86%","time":"04:00","volumn":"2688.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"382.39","ratio":"0.68%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.59","ratio":"0.89%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"418.82","ratio":"1.01%"}],"marketCapitalization":"148.62\u4ebf","maxPrice":"89.18","minPrice":"88.14","monthlyTendency":{"cx":{"o":["2024\/03\/22","2024\/04\/19"]},"cy":{"o":["94.09","92.59","91.09","89.59","88.09"]},"cyrate":{"o":["-0.19%","-1.74%","-3.29%","-4.83%","-6.38%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"94.09","rise":"0","time":"03\/22","volumn":"5925.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"93.25","rise":"-0.89%","time":"03\/25","volumn":"3876.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"93.03","rise":"-1.14%","time":"03\/26","volumn":"6306.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"93.92","rise":"-0.19%","time":"03\/27","volumn":"5642.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"93.20","rise":"-0.95%","time":"03\/28","volumn":"5771.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"91.97","rise":"-2.25%","time":"04\/01","volumn":"7423.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"91.58","rise":"-2.68%","time":"04\/02","volumn":"7081.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"91.86","rise":"-2.38%","time":"04\/03","volumn":"4512.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"90.94","rise":"-3.36%","time":"04\/04","volumn":"4670.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"91.50","rise":"-2.75%","time":"04\/05","volumn":"1.03\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"92.12","rise":"-2.09%","time":"04\/08","volumn":"3727.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"92.61","rise":"-1.58%","time":"04\/09","volumn":"4437.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"91.36","rise":"-2.91%","time":"04\/10","volumn":"4351.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.03","rise":"-3.26%","time":"04\/11","volumn":"6468.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"89.47","rise":"-4.92%","time":"04\/12","volumn":"6563.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"89.30","rise":"-5.10%","time":"04\/15","volumn":"4411.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.07","rise":"-5.34%","time":"04\/16","volumn":"5608.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.43","rise":"-6.02%","time":"04\/17","volumn":"5785.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.09","rise":"-6.38%","time":"04\/18","volumn":"4558.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.38","rise":"-6.07%","time":"04\/19","volumn":"4871.00"}],"points":"20"},"open":"88.57","priceChangeRatio":"-0.21%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u56fa\u745e\u514b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["89.11","88.88","88.66","88.42","88.19"]},"cyrate":{"o":["0.83%","0.57%","0.31%","0.05%","-0.21%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.38","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.38","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"89.10","rise":"0.81%","time":"21:33","volumn":"15.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.58","rise":"0.23%","time":"21:34","volumn":"25.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.58","rise":"0.23%","time":"21:35","volumn":"26.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.58","rise":"0.23%","time":"21:36","volumn":"27.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.55","rise":"0.19%","time":"21:37","volumn":"39.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.55","rise":"0.19%","time":"21:38","volumn":"41.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.50","rise":"0.14%","time":"21:39","volumn":"47.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.50","rise":"0.14%","time":"21:40","volumn":"51.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.33","rise":"-0.06%","time":"21:41","volumn":"56.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.33","rise":"-0.06%","time":"21:42","volumn":"56.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.33","rise":"-0.06%","time":"21:43","volumn":"60.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.45","rise":"0.08%","time":"21:44","volumn":"68.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.45","rise":"0.08%","time":"21:45","volumn":"68.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.45","rise":"0.08%","time":"21:46","volumn":"74.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.48","rise":"0.11%","time":"21:47","volumn":"75.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.48","rise":"0.11%","time":"21:48","volumn":"75.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.53","rise":"0.17%","time":"21:49","volumn":"81.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.55","rise":"0.19%","time":"21:50","volumn":"85.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.51","rise":"0.15%","time":"21:51","volumn":"88.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.51","rise":"0.15%","time":"21:52","volumn":"91.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.51","rise":"0.15%","time":"21:53","volumn":"93.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.51","rise":"0.15%","time":"21:54","volumn":"94.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.58","rise":"0.23%","time":"21:55","volumn":"102.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.58","rise":"0.23%","time":"21:56","volumn":"102.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.58","rise":"0.23%","time":"21:57","volumn":"102.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.67","rise":"0.33%","time":"21:58","volumn":"105.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.67","rise":"0.33%","time":"21:59","volumn":"105.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.77","rise":"0.44%","time":"22:00","volumn":"113.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.77","rise":"0.44%","time":"22:01","volumn":"116.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.77","rise":"0.44%","time":"22:02","volumn":"116.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.91","rise":"0.60%","time":"22:03","volumn":"118.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.91","rise":"0.60%","time":"22:04","volumn":"123.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.81","rise":"0.49%","time":"22:05","volumn":"124.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.81","rise":"0.49%","time":"22:06","volumn":"125.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.81","rise":"0.49%","time":"22:07","volumn":"125.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.81","rise":"0.49%","time":"22:08","volumn":"125.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.83","rise":"0.51%","time":"22:09","volumn":"131.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.78","rise":"0.45%","time":"22:10","volumn":"138.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.78","rise":"0.45%","time":"22:11","volumn":"139.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.78","rise":"0.45%","time":"22:12","volumn":"139.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.78","rise":"0.45%","time":"22:13","volumn":"140.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.79","rise":"0.46%","time":"22:14","volumn":"142.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.79","rise":"0.46%","time":"22:15","volumn":"142.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.75","rise":"0.41%","time":"22:16","volumn":"143.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.75","rise":"0.41%","time":"22:17","volumn":"144.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.75","rise":"0.41%","time":"22:18","volumn":"149.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.72","rise":"0.39%","time":"22:19","volumn":"151.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.72","rise":"0.39%","time":"22:20","volumn":"153.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.72","rise":"0.39%","time":"22:21","volumn":"153.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.81","rise":"0.48%","time":"22:22","volumn":"159.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.81","rise":"0.49%","time":"22:23","volumn":"176.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.80","rise":"0.47%","time":"22:24","volumn":"180.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.89","rise":"0.58%","time":"22:25","volumn":"209.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.90","rise":"0.59%","time":"22:26","volumn":"216.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.90","rise":"0.59%","time":"22:27","volumn":"216.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.94","rise":"0.63%","time":"22:28","volumn":"220.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.84","rise":"0.52%","time":"22:29","volumn":"228.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.78","rise":"0.45%","time":"22:30","volumn":"234.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.78","rise":"0.45%","time":"22:31","volumn":"242.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.78","rise":"0.45%","time":"22:32","volumn":"245.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.74","rise":"0.41%","time":"22:33","volumn":"249.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.77","rise":"0.44%","time":"22:34","volumn":"252.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.77","rise":"0.44%","time":"22:35","volumn":"252.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.83","rise":"0.51%","time":"22:36","volumn":"256.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.83","rise":"0.51%","time":"22:37","volumn":"257.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.83","rise":"0.51%","time":"22:38","volumn":"258.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.83","rise":"0.51%","time":"22:39","volumn":"258.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.83","rise":"0.51%","time":"22:40","volumn":"261.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.83","rise":"0.51%","time":"22:41","volumn":"261.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.63","rise":"0.28%","time":"22:42","volumn":"275.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.63","rise":"0.28%","time":"22:43","volumn":"281.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.61","rise":"0.26%","time":"22:44","volumn":"289.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.61","rise":"0.26%","time":"22:45","volumn":"290.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.61","rise":"0.26%","time":"22:46","volumn":"290.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.75","rise":"0.42%","time":"22:47","volumn":"297.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.75","rise":"0.42%","time":"22:48","volumn":"301.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.75","rise":"0.42%","time":"22:49","volumn":"303.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.75","rise":"0.42%","time":"22:50","volumn":"306.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.64","rise":"0.29%","time":"22:51","volumn":"309.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.61","rise":"0.26%","time":"22:52","volumn":"312.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.58","rise":"0.23%","time":"22:53","volumn":"317.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.59","rise":"0.24%","time":"22:54","volumn":"318.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.62","rise":"0.27%","time":"22:55","volumn":"323.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.54","rise":"0.18%","time":"22:56","volumn":"329.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.56","rise":"0.20%","time":"22:57","volumn":"341.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.56","rise":"0.20%","time":"22:58","volumn":"341.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.65","rise":"0.31%","time":"22:59","volumn":"345.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.65","rise":"0.31%","time":"23:00","volumn":"347.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.59","rise":"0.24%","time":"23:01","volumn":"359.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.59","rise":"0.24%","time":"23:02","volumn":"359.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.59","rise":"0.24%","time":"23:03","volumn":"361.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.60","rise":"0.25%","time":"23:04","volumn":"371.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.60","rise":"0.25%","time":"23:05","volumn":"371.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.60","rise":"0.25%","time":"23:06","volumn":"382.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.59","rise":"0.24%","time":"23:07","volumn":"388.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.58","rise":"0.23%","time":"23:08","volumn":"390.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.58","rise":"0.23%","time":"23:09","volumn":"391.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.58","rise":"0.23%","time":"23:10","volumn":"392.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.56","rise":"0.20%","time":"23:11","volumn":"395.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.56","rise":"0.21%","time":"23:12","volumn":"406.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.56","rise":"0.21%","time":"23:13","volumn":"409.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.63","rise":"0.28%","time":"23:14","volumn":"426.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.63","rise":"0.28%","time":"23:15","volumn":"426.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.62","rise":"0.27%","time":"23:16","volumn":"431.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.62","rise":"0.27%","time":"23:17","volumn":"436.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.73","rise":"0.40%","time":"23:18","volumn":"441.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.73","rise":"0.40%","time":"23:19","volumn":"441.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.73","rise":"0.40%","time":"23:20","volumn":"442.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.73","rise":"0.40%","time":"23:21","volumn":"444.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.68","rise":"0.34%","time":"23:22","volumn":"449.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.68","rise":"0.34%","time":"23:23","volumn":"454.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.66","rise":"0.32%","time":"23:24","volumn":"462.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.66","rise":"0.32%","time":"23:25","volumn":"465.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.73","rise":"0.40%","time":"23:26","volumn":"476.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.71","rise":"0.37%","time":"23:27","volumn":"482.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.71","rise":"0.37%","time":"23:28","volumn":"486.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.69","rise":"0.35%","time":"23:29","volumn":"488.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.69","rise":"0.36%","time":"23:30","volumn":"492.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.72","rise":"0.39%","time":"23:31","volumn":"511.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.67","rise":"0.33%","time":"23:32","volumn":"512.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.67","rise":"0.33%","time":"23:33","volumn":"513.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.58","rise":"0.23%","time":"23:34","volumn":"515.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.58","rise":"0.23%","time":"23:35","volumn":"518.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.58","rise":"0.23%","time":"23:36","volumn":"519.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.57","rise":"0.21%","time":"23:37","volumn":"524.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.54","rise":"0.18%","time":"23:38","volumn":"528.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.58","rise":"0.22%","time":"23:39","volumn":"547.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.52","rise":"0.16%","time":"23:40","volumn":"555.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.54","rise":"0.18%","time":"23:41","volumn":"561.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.54","rise":"0.18%","time":"23:42","volumn":"570.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.50","rise":"0.14%","time":"23:43","volumn":"571.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.45","rise":"0.08%","time":"23:44","volumn":"611.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.45","rise":"0.08%","time":"23:45","volumn":"623.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.45","rise":"0.08%","time":"23:46","volumn":"631.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.50","rise":"0.14%","time":"23:47","volumn":"641.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.50","rise":"0.14%","time":"23:48","volumn":"644.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.51","rise":"0.15%","time":"23:49","volumn":"648.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.55","rise":"0.19%","time":"23:50","volumn":"654.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.52","rise":"0.16%","time":"23:51","volumn":"656.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.50","rise":"0.14%","time":"23:52","volumn":"671.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.50","rise":"0.14%","time":"23:53","volumn":"671.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.48","rise":"0.12%","time":"23:54","volumn":"692.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.48","rise":"0.12%","time":"23:55","volumn":"692.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.50","rise":"0.14%","time":"23:56","volumn":"694.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.53","rise":"0.18%","time":"23:57","volumn":"698.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.47","rise":"0.10%","time":"23:58","volumn":"707.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.51","rise":"0.15%","time":"23:59","volumn":"711.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.51","rise":"0.15%","time":"00:00","volumn":"711.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.56","rise":"0.20%","time":"00:01","volumn":"733.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.53","rise":"0.17%","time":"00:02","volumn":"739.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.53","rise":"0.17%","time":"00:03","volumn":"739.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.57","rise":"0.21%","time":"00:04","volumn":"785.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.57","rise":"0.21%","time":"00:05","volumn":"785.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.57","rise":"0.21%","time":"00:06","volumn":"787.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.65","rise":"0.31%","time":"00:07","volumn":"789.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.62","rise":"0.27%","time":"00:08","volumn":"798.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.62","rise":"0.27%","time":"00:09","volumn":"798.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.62","rise":"0.27%","time":"00:10","volumn":"801.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.62","rise":"0.27%","time":"00:11","volumn":"801.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.60","rise":"0.25%","time":"00:12","volumn":"842.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.60","rise":"0.25%","time":"00:13","volumn":"845.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.58","rise":"0.23%","time":"00:14","volumn":"882.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.59","rise":"0.24%","time":"00:15","volumn":"889.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.62","rise":"0.27%","time":"00:16","volumn":"896.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.66","rise":"0.32%","time":"00:17","volumn":"919.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.78","rise":"0.46%","time":"00:18","volumn":"960.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.78","rise":"0.46%","time":"00:19","volumn":"961.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.78","rise":"0.46%","time":"00:20","volumn":"968.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.78","rise":"0.46%","time":"00:21","volumn":"969.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.73","rise":"0.40%","time":"00:22","volumn":"980.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.74","rise":"0.41%","time":"00:23","volumn":"1001.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.74","rise":"0.41%","time":"00:24","volumn":"1005.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.74","rise":"0.41%","time":"00:25","volumn":"1007.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.62","rise":"0.27%","time":"00:26","volumn":"1009.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.63","rise":"0.28%","time":"00:27","volumn":"1013.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.69","rise":"0.35%","time":"00:28","volumn":"1029.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.69","rise":"0.35%","time":"00:29","volumn":"1030.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.58","rise":"0.23%","time":"00:30","volumn":"1034.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.58","rise":"0.23%","time":"00:31","volumn":"1036.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.52","rise":"0.16%","time":"00:32","volumn":"1054.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.50","rise":"0.14%","time":"00:33","volumn":"1057.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.50","rise":"0.14%","time":"00:34","volumn":"1062.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.50","rise":"0.14%","time":"00:35","volumn":"1064.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.54","rise":"0.18%","time":"00:36","volumn":"1085.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.54","rise":"0.18%","time":"00:37","volumn":"1087.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.54","rise":"0.18%","time":"00:38","volumn":"1089.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.54","rise":"0.18%","time":"00:39","volumn":"1090.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.54","rise":"0.18%","time":"00:40","volumn":"1091.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.54","rise":"0.18%","time":"00:41","volumn":"1091.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.58","rise":"0.23%","time":"00:42","volumn":"1102.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.58","rise":"0.23%","time":"00:43","volumn":"1103.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.58","rise":"0.23%","time":"00:44","volumn":"1103.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.58","rise":"0.23%","time":"00:45","volumn":"1106.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.58","rise":"0.23%","time":"00:46","volumn":"1106.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.58","rise":"0.23%","time":"00:47","volumn":"1107.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.61","rise":"0.27%","time":"00:48","volumn":"1128.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.61","rise":"0.27%","time":"00:49","volumn":"1128.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.61","rise":"0.27%","time":"00:50","volumn":"1128.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.61","rise":"0.27%","time":"00:51","volumn":"1129.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.61","rise":"0.26%","time":"00:52","volumn":"1134.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.62","rise":"0.28%","time":"00:53","volumn":"1146.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.66","rise":"0.31%","time":"00:54","volumn":"1149.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.66","rise":"0.31%","time":"00:55","volumn":"1152.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.67","rise":"0.33%","time":"00:56","volumn":"1159.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.67","rise":"0.33%","time":"00:57","volumn":"1159.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.67","rise":"0.33%","time":"00:58","volumn":"1161.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.67","rise":"0.33%","time":"00:59","volumn":"1161.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.70","rise":"0.36%","time":"01:00","volumn":"1172.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.71","rise":"0.37%","time":"01:01","volumn":"1194.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.71","rise":"0.37%","time":"01:02","volumn":"1198.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.72","rise":"0.39%","time":"01:03","volumn":"1200.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.70","rise":"0.36%","time":"01:04","volumn":"1207.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.73","rise":"0.40%","time":"01:05","volumn":"1212.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.73","rise":"0.40%","time":"01:06","volumn":"1215.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.74","rise":"0.41%","time":"01:07","volumn":"1221.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.74","rise":"0.41%","time":"01:08","volumn":"1222.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.74","rise":"0.41%","time":"01:09","volumn":"1222.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.71","rise":"0.37%","time":"01:10","volumn":"1223.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.71","rise":"0.37%","time":"01:11","volumn":"1223.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.68","rise":"0.34%","time":"01:12","volumn":"1262.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.68","rise":"0.34%","time":"01:13","volumn":"1262.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.71","rise":"0.37%","time":"01:14","volumn":"1270.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.72","rise":"0.38%","time":"01:15","volumn":"1298.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.69","rise":"0.35%","time":"01:16","volumn":"1301.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.69","rise":"0.35%","time":"01:17","volumn":"1301.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.69","rise":"0.35%","time":"01:18","volumn":"1302.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.69","rise":"0.35%","time":"01:19","volumn":"1302.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.69","rise":"0.35%","time":"01:20","volumn":"1305.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.74","rise":"0.41%","time":"01:21","volumn":"1307.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.77","rise":"0.44%","time":"01:22","volumn":"1324.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.71","rise":"0.37%","time":"01:23","volumn":"1353.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.71","rise":"0.37%","time":"01:24","volumn":"1361.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.70","rise":"0.36%","time":"01:25","volumn":"1417.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.77","rise":"0.44%","time":"01:26","volumn":"1464.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.81","rise":"0.48%","time":"01:27","volumn":"1499.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.79","rise":"0.46%","time":"01:28","volumn":"1515.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.90","rise":"0.59%","time":"01:29","volumn":"1520.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.91","rise":"0.60%","time":"01:30","volumn":"1527.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.91","rise":"0.60%","time":"01:31","volumn":"1528.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.88","rise":"0.57%","time":"01:32","volumn":"1538.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.81","rise":"0.49%","time":"01:33","volumn":"1542.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.87","rise":"0.55%","time":"01:34","volumn":"1561.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.88","rise":"0.57%","time":"01:35","volumn":"1572.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.89","rise":"0.58%","time":"01:36","volumn":"1574.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.80","rise":"0.47%","time":"01:37","volumn":"1597.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.80","rise":"0.47%","time":"01:38","volumn":"1598.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.80","rise":"0.47%","time":"01:39","volumn":"1604.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.75","rise":"0.42%","time":"01:40","volumn":"1609.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.80","rise":"0.48%","time":"01:41","volumn":"1625.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.80","rise":"0.48%","time":"01:42","volumn":"1625.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.78","rise":"0.45%","time":"01:43","volumn":"1633.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.78","rise":"0.45%","time":"01:44","volumn":"1633.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.83","rise":"0.50%","time":"01:45","volumn":"1635.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.81","rise":"0.49%","time":"01:46","volumn":"1678.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.84","rise":"0.52%","time":"01:47","volumn":"1756.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.83","rise":"0.51%","time":"01:48","volumn":"1815.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.92","rise":"0.62%","time":"01:49","volumn":"1820.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.85","rise":"0.53%","time":"01:50","volumn":"1917.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.84","rise":"0.52%","time":"01:51","volumn":"2250.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.94","rise":"0.63%","time":"01:52","volumn":"2296.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.91","rise":"0.60%","time":"01:53","volumn":"2533.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.99","rise":"0.69%","time":"01:54","volumn":"2771.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.97","rise":"0.67%","time":"01:55","volumn":"2826.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.91","rise":"0.60%","time":"01:56","volumn":"2909.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.92","rise":"0.61%","time":"01:57","volumn":"2985.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.97","rise":"0.67%","time":"01:58","volumn":"2997.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.99","rise":"0.69%","time":"01:59","volumn":"3008.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.02","rise":"0.72%","time":"02:00","volumn":"3010.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.06","rise":"0.77%","time":"02:01","volumn":"3013.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.11","rise":"0.83%","time":"02:02","volumn":"3021.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.05","rise":"0.76%","time":"02:03","volumn":"3025.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.91","rise":"0.60%","time":"02:04","volumn":"3094.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.01","rise":"0.71%","time":"02:05","volumn":"3338.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.06","rise":"0.77%","time":"02:06","volumn":"3351.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.99","rise":"0.69%","time":"02:07","volumn":"3359.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.92","rise":"0.61%","time":"02:08","volumn":"3507.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.87","rise":"0.55%","time":"02:09","volumn":"3655.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.94","rise":"0.63%","time":"02:10","volumn":"3750.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.90","rise":"0.59%","time":"02:11","volumn":"3784.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.87","rise":"0.55%","time":"02:12","volumn":"3801.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.92","rise":"0.61%","time":"02:13","volumn":"3830.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.92","rise":"0.61%","time":"02:14","volumn":"3839.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.92","rise":"0.61%","time":"02:15","volumn":"3842.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.88","rise":"0.57%","time":"02:16","volumn":"3851.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.90","rise":"0.59%","time":"02:17","volumn":"3917.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.95","rise":"0.64%","time":"02:18","volumn":"3927.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.95","rise":"0.64%","time":"02:19","volumn":"3932.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.95","rise":"0.64%","time":"02:20","volumn":"3933.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.99","rise":"0.69%","time":"02:21","volumn":"3949.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.02","rise":"0.72%","time":"02:22","volumn":"3952.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.98","rise":"0.68%","time":"02:23","volumn":"3969.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.98","rise":"0.68%","time":"02:24","volumn":"3969.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.00","rise":"0.70%","time":"02:25","volumn":"3984.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.99","rise":"0.69%","time":"02:26","volumn":"3996.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.98","rise":"0.68%","time":"02:27","volumn":"3997.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.00","rise":"0.70%","time":"02:28","volumn":"4005.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.00","rise":"0.70%","time":"02:29","volumn":"4013.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.92","rise":"0.61%","time":"02:30","volumn":"4023.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.92","rise":"0.61%","time":"02:31","volumn":"4028.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.92","rise":"0.61%","time":"02:32","volumn":"4029.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.94","rise":"0.63%","time":"02:33","volumn":"4112.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.90","rise":"0.59%","time":"02:34","volumn":"4200.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.94","rise":"0.63%","time":"02:35","volumn":"4338.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.92","rise":"0.61%","time":"02:36","volumn":"4384.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.02","rise":"0.72%","time":"02:37","volumn":"4400.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.06","rise":"0.77%","time":"02:38","volumn":"4404.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.07","rise":"0.78%","time":"02:39","volumn":"4410.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.07","rise":"0.78%","time":"02:40","volumn":"4421.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.84","rise":"0.53%","time":"02:41","volumn":"4436.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.81","rise":"0.49%","time":"02:42","volumn":"4438.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.75","rise":"0.42%","time":"02:43","volumn":"4474.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.75","rise":"0.41%","time":"02:44","volumn":"4489.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.72","rise":"0.38%","time":"02:45","volumn":"4517.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.75","rise":"0.42%","time":"02:46","volumn":"4534.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.76","rise":"0.43%","time":"02:47","volumn":"4539.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.75","rise":"0.42%","time":"02:48","volumn":"4668.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.79","rise":"0.46%","time":"02:49","volumn":"4677.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.79","rise":"0.46%","time":"02:50","volumn":"4687.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.79","rise":"0.46%","time":"02:51","volumn":"4691.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.79","rise":"0.46%","time":"02:52","volumn":"4694.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.77","rise":"0.44%","time":"02:53","volumn":"4710.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.82","rise":"0.50%","time":"02:54","volumn":"4718.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.85","rise":"0.53%","time":"02:55","volumn":"4730.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.85","rise":"0.53%","time":"02:56","volumn":"4746.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.86","rise":"0.54%","time":"02:57","volumn":"4754.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.88","rise":"0.57%","time":"02:58","volumn":"4762.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.89","rise":"0.58%","time":"02:59","volumn":"4765.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.92","rise":"0.61%","time":"03:00","volumn":"4784.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.89","rise":"0.58%","time":"03:01","volumn":"4791.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.88","rise":"0.57%","time":"03:02","volumn":"4803.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.88","rise":"0.57%","time":"03:03","volumn":"4807.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.88","rise":"0.57%","time":"03:04","volumn":"4810.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.88","rise":"0.57%","time":"03:05","volumn":"4811.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.82","rise":"0.50%","time":"03:06","volumn":"4831.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.82","rise":"0.50%","time":"03:07","volumn":"4834.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.87","rise":"0.55%","time":"03:08","volumn":"4837.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.83","rise":"0.51%","time":"03:09","volumn":"4853.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.83","rise":"0.51%","time":"03:10","volumn":"4853.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.82","rise":"0.50%","time":"03:11","volumn":"4866.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.78","rise":"0.46%","time":"03:12","volumn":"4884.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.78","rise":"0.46%","time":"03:13","volumn":"4890.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.85","rise":"0.53%","time":"03:14","volumn":"4894.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.85","rise":"0.53%","time":"03:15","volumn":"4897.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.91","rise":"0.60%","time":"03:16","volumn":"4915.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.90","rise":"0.59%","time":"03:17","volumn":"4924.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.92","rise":"0.61%","time":"03:18","volumn":"4931.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.88","rise":"0.57%","time":"03:19","volumn":"4940.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.89","rise":"0.58%","time":"03:20","volumn":"4963.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.89","rise":"0.58%","time":"03:21","volumn":"4968.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.80","rise":"0.48%","time":"03:22","volumn":"4982.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.78","rise":"0.45%","time":"03:23","volumn":"4988.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.80","rise":"0.48%","time":"03:24","volumn":"5000.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.71","rise":"0.37%","time":"03:25","volumn":"5005.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.71","rise":"0.37%","time":"03:26","volumn":"5017.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.72","rise":"0.39%","time":"03:27","volumn":"5027.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.75","rise":"0.41%","time":"03:28","volumn":"5032.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.76","rise":"0.43%","time":"03:29","volumn":"5039.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.76","rise":"0.43%","time":"03:30","volumn":"5041.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.73","rise":"0.40%","time":"03:31","volumn":"5065.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.69","rise":"0.35%","time":"03:32","volumn":"5086.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.67","rise":"0.33%","time":"03:33","volumn":"5096.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.64","rise":"0.29%","time":"03:34","volumn":"5101.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.58","rise":"0.23%","time":"03:35","volumn":"5113.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.53","rise":"0.17%","time":"03:36","volumn":"5135.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.56","rise":"0.20%","time":"03:37","volumn":"5146.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.63","rise":"0.28%","time":"03:38","volumn":"5171.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.67","rise":"0.33%","time":"03:39","volumn":"5192.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.67","rise":"0.32%","time":"03:40","volumn":"5214.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.59","rise":"0.24%","time":"03:41","volumn":"5229.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.67","rise":"0.33%","time":"03:42","volumn":"5255.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.58","rise":"0.22%","time":"03:43","volumn":"5273.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.59","rise":"0.24%","time":"03:44","volumn":"5284.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.59","rise":"0.24%","time":"03:45","volumn":"5295.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.59","rise":"0.24%","time":"03:46","volumn":"5326.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.58","rise":"0.23%","time":"03:47","volumn":"5339.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.57","rise":"0.21%","time":"03:48","volumn":"5351.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.59","rise":"0.24%","time":"03:49","volumn":"5382.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.55","rise":"0.19%","time":"03:50","volumn":"5413.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.32","rise":"-0.07%","time":"03:51","volumn":"5485.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.32","rise":"-0.07%","time":"03:52","volumn":"5538.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.34","rise":"-0.05%","time":"03:53","volumn":"5605.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.25","rise":"-0.14%","time":"03:54","volumn":"5648.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.33","rise":"-0.06%","time":"03:55","volumn":"5715.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.22","rise":"-0.18%","time":"03:56","volumn":"5762.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.21","rise":"-0.19%","time":"03:57","volumn":"5881.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.24","rise":"-0.16%","time":"03:58","volumn":"5966.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.22","rise":"-0.18%","time":"03:59","volumn":"6080.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"88.19","rise":"-0.21%","time":"04:00","volumn":"7701.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u56fa\u745e\u514b[GGG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_GGG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/GGG.html?from=360search","volume":"77.01\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/08","2024\/04\/19"]},"cy":{"o":["94.39","88.11","81.84","75.56","69.29"]},"cyrate":{"o":["22.09%","13.97%","5.86%","-2.26%","-10.37%"]},"p":[{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"77.31","rise":"0","time":"05\/08","volumn":"7136.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"76.87","rise":"-0.57%","time":"05\/09","volumn":"7251.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"77.15","rise":"-0.21%","time":"05\/10","volumn":"6353.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"76.47","rise":"-1.09%","time":"05\/11","volumn":"6025.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"76.16","rise":"-1.49%","time":"05\/12","volumn":"4409.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"76.14","rise":"-1.51%","time":"05\/15","volumn":"4307.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"75.99","rise":"-1.71%","time":"05\/16","volumn":"6969.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"76.42","rise":"-1.15%","time":"05\/17","volumn":"4533.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"77.49","rise":"0.23%","time":"05\/18","volumn":"6703.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"77.07","rise":"-0.31%","time":"05\/19","volumn":"3869.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"77.96","rise":"0.84%","time":"05\/22","volumn":"8607.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"76.01","rise":"-1.68%","time":"05\/23","volumn":"6304.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"74.80","rise":"-3.25%","time":"05\/24","volumn":"6344.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"75.31","rise":"-2.59%","time":"05\/25","volumn":"5341.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"76.15","rise":"-1.50%","time":"05\/26","volumn":"7062.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"75.86","rise":"-1.88%","time":"05\/30","volumn":"7301.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"75.51","rise":"-2.33%","time":"05\/31","volumn":"7.39\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"76.21","rise":"-1.42%","time":"06\/01","volumn":"8931.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"78.82","rise":"1.95%","time":"06\/02","volumn":"6383.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"77.93","rise":"0.80%","time":"06\/05","volumn":"5617.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"79.18","rise":"2.42%","time":"06\/06","volumn":"8018.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"81.39","rise":"5.28%","time":"06\/07","volumn":"9597.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"81.94","rise":"5.99%","time":"06\/08","volumn":"1.23\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"81.57","rise":"5.51%","time":"06\/09","volumn":"5701.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"82.58","rise":"6.82%","time":"06\/12","volumn":"5682.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"84.21","rise":"8.93%","time":"06\/13","volumn":"1.11\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"83.16","rise":"7.57%","time":"06\/14","volumn":"9533.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"84.42","rise":"9.20%","time":"06\/15","volumn":"9621.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"85.14","rise":"10.13%","time":"06\/16","volumn":"1.75\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"83.02","rise":"7.39%","time":"06\/20","volumn":"1.21\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"83.98","rise":"8.63%","time":"06\/21","volumn":"7745.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"83.33","rise":"7.79%","time":"06\/22","volumn":"6658.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"82.57","rise":"6.80%","time":"06\/23","volumn":"1.61\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"83.49","rise":"7.99%","time":"06\/26","volumn":"6909.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"84.80","rise":"9.69%","time":"06\/27","volumn":"5546.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"83.77","rise":"8.36%","time":"06\/28","volumn":"1.07\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"84.75","rise":"9.62%","time":"06\/29","volumn":"6380.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"85.37","rise":"10.43%","time":"06\/30","volumn":"7634.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"84.69","rise":"9.55%","time":"07\/03","volumn":"3534.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"83.37","rise":"7.84%","time":"07\/05","volumn":"6721.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"82.28","rise":"6.43%","time":"07\/06","volumn":"7804.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"82.59","rise":"6.83%","time":"07\/07","volumn":"8514.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"84.16","rise":"8.86%","time":"07\/10","volumn":"5231.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"84.61","rise":"9.44%","time":"07\/11","volumn":"5815.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"85.00","rise":"9.95%","time":"07\/12","volumn":"7390.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"85.58","rise":"10.70%","time":"07\/13","volumn":"5871.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"85.56","rise":"10.68%","time":"07\/14","volumn":"7520.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"86.66","rise":"12.09%","time":"07\/17","volumn":"6363.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"86.53","rise":"11.92%","time":"07\/18","volumn":"7482.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"86.67","rise":"12.11%","time":"07\/19","volumn":"6329.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"86.14","rise":"11.42%","time":"07\/20","volumn":"5481.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"85.50","rise":"10.59%","time":"07\/21","volumn":"8148.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"85.78","rise":"10.96%","time":"07\/24","volumn":"6297.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"85.98","rise":"11.22%","time":"07\/25","volumn":"7524.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"86.02","rise":"11.26%","time":"07\/26","volumn":"1.26\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"79.50","rise":"2.83%","time":"07\/27","volumn":"2.41\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"78.34","rise":"1.34%","time":"07\/28","volumn":"1.09\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"78.58","rise":"1.65%","time":"07\/31","volumn":"8328.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"79.25","rise":"2.50%","time":"08\/01","volumn":"9398.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"77.78","rise":"0.60%","time":"08\/02","volumn":"8491.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"77.69","rise":"0.50%","time":"08\/03","volumn":"6398.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"76.31","rise":"-1.30%","time":"08\/04","volumn":"7865.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"77.50","rise":"0.24%","time":"08\/07","volumn":"3967.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"76.78","rise":"-0.69%","time":"08\/08","volumn":"4638.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"76.41","rise":"-1.17%","time":"08\/09","volumn":"3648.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"76.53","rise":"-1.00%","time":"08\/10","volumn":"4589.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"77.03","rise":"-0.36%","time":"08\/11","volumn":"4939.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"77.45","rise":"0.19%","time":"08\/14","volumn":"4812.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"76.14","rise":"-1.52%","time":"08\/15","volumn":"4011.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"75.28","rise":"-2.62%","time":"08\/16","volumn":"4238.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"74.30","rise":"-3.90%","time":"08\/17","volumn":"2738.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"74.72","rise":"-3.34%","time":"08\/18","volumn":"4501.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"74.81","rise":"-3.23%","time":"08\/21","volumn":"3824.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"74.97","rise":"-3.03%","time":"08\/22","volumn":"3494.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"76.22","rise":"-1.40%","time":"08\/23","volumn":"2995.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"75.39","rise":"-2.49%","time":"08\/24","volumn":"3823.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"76.58","rise":"-0.95%","time":"08\/25","volumn":"3651.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"76.92","rise":"-0.51%","time":"08\/28","volumn":"3056.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"78.06","rise":"0.98%","time":"08\/29","volumn":"3907.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"78.06","rise":"0.98%","time":"08\/30","volumn":"5406.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"78.19","rise":"1.14%","time":"08\/31","volumn":"1.39\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"78.72","rise":"1.82%","time":"09\/01","volumn":"4555.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"75.94","rise":"-1.77%","time":"09\/05","volumn":"4492.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"76.25","rise":"-1.36%","time":"09\/06","volumn":"3431.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"75.14","rise":"-2.80%","time":"09\/07","volumn":"8255.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"74.97","rise":"-3.03%","time":"09\/08","volumn":"4933.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"75.09","rise":"-2.87%","time":"09\/11","volumn":"5264.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"74.69","rise":"-3.38%","time":"09\/12","volumn":"3951.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"74.41","rise":"-3.76%","time":"09\/13","volumn":"4978.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"74.47","rise":"-3.68%","time":"09\/14","volumn":"8301.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"74.50","rise":"-3.63%","time":"09\/15","volumn":"1.42\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"74.97","rise":"-3.02%","time":"09\/18","volumn":"5643.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"74.25","rise":"-3.96%","time":"09\/19","volumn":"6846.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"74.00","rise":"-4.27%","time":"09\/20","volumn":"4136.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"72.56","rise":"-6.14%","time":"09\/21","volumn":"4792.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"72.59","rise":"-6.10%","time":"09\/22","volumn":"3948.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"73.06","rise":"-5.49%","time":"09\/25","volumn":"4750.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"71.33","rise":"-7.73%","time":"09\/26","volumn":"6443.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"71.84","rise":"-7.07%","time":"09\/27","volumn":"7340.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"72.34","rise":"-6.42%","time":"09\/28","volumn":"5487.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"72.14","rise":"-6.69%","time":"09\/29","volumn":"5653.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"72.17","rise":"-6.66%","time":"10\/02","volumn":"5651.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"71.81","rise":"-7.12%","time":"10\/03","volumn":"4352.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"73.62","rise":"-4.77%","time":"10\/04","volumn":"8929.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"72.73","rise":"-5.92%","time":"10\/05","volumn":"9171.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"74.06","rise":"-4.20%","time":"10\/06","volumn":"9947.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"74.50","rise":"-3.64%","time":"10\/09","volumn":"6047.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"74.11","rise":"-4.15%","time":"10\/10","volumn":"7386.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"75.14","rise":"-2.81%","time":"10\/11","volumn":"5598.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"73.89","rise":"-4.43%","time":"10\/12","volumn":"6281.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"73.07","rise":"-5.48%","time":"10\/13","volumn":"3878.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"73.96","rise":"-4.33%","time":"10\/16","volumn":"4099.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"74.25","rise":"-3.96%","time":"10\/17","volumn":"9365.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"70.71","rise":"-8.54%","time":"10\/18","volumn":"6167.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"70.23","rise":"-9.16%","time":"10\/19","volumn":"1.05\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"69.62","rise":"-9.95%","time":"10\/20","volumn":"8335.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"69.54","rise":"-10.05%","time":"10\/23","volumn":"7656.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"70.22","rise":"-9.17%","time":"10\/24","volumn":"9539.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"69.29","rise":"-10.37%","time":"10\/25","volumn":"9967.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"74.22","rise":"-4.00%","time":"10\/26","volumn":"1.51\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"73.00","rise":"-5.57%","time":"10\/27","volumn":"1.09\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"73.86","rise":"-4.46%","time":"10\/30","volumn":"9089.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"73.84","rise":"-4.49%","time":"10\/31","volumn":"1.81\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"73.70","rise":"-4.67%","time":"11\/01","volumn":"8362.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"75.35","rise":"-2.54%","time":"11\/02","volumn":"8091.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"76.54","rise":"-1.00%","time":"11\/03","volumn":"5615.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"76.96","rise":"-0.45%","time":"11\/06","volumn":"7681.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"76.43","rise":"-1.14%","time":"11\/07","volumn":"4899.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"75.94","rise":"-1.77%","time":"11\/08","volumn":"6291.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"76.13","rise":"-1.53%","time":"11\/09","volumn":"6011.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"77.36","rise":"0.06%","time":"11\/10","volumn":"6951.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"76.56","rise":"-0.97%","time":"11\/13","volumn":"5920.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"78.85","rise":"1.99%","time":"11\/14","volumn":"4548.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"79.10","rise":"2.32%","time":"11\/15","volumn":"6726.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"79.06","rise":"2.26%","time":"11\/16","volumn":"5247.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"80.08","rise":"3.58%","time":"11\/17","volumn":"9530.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"80.15","rise":"3.67%","time":"11\/20","volumn":"5758.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"80.06","rise":"3.56%","time":"11\/21","volumn":"4614.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"80.23","rise":"3.78%","time":"11\/22","volumn":"3520.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"80.94","rise":"4.70%","time":"11\/24","volumn":"1830.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"80.70","rise":"4.38%","time":"11\/27","volumn":"4853.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"79.29","rise":"2.56%","time":"11\/28","volumn":"5308.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"79.59","rise":"2.95%","time":"11\/29","volumn":"5829.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"80.27","rise":"3.83%","time":"11\/30","volumn":"1.57\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"81.45","rise":"5.36%","time":"12\/01","volumn":"6331.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"81.88","rise":"5.91%","time":"12\/04","volumn":"5872.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"81.06","rise":"4.85%","time":"12\/05","volumn":"4617.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"81.56","rise":"5.50%","time":"12\/06","volumn":"5542.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"81.73","rise":"5.72%","time":"12\/07","volumn":"3655.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"82.12","rise":"6.22%","time":"12\/08","volumn":"4680.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"82.34","rise":"6.51%","time":"12\/11","volumn":"4436.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"82.46","rise":"6.66%","time":"12\/12","volumn":"7421.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"83.40","rise":"7.88%","time":"12\/13","volumn":"8181.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"85.23","rise":"10.24%","time":"12\/14","volumn":"7870.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"84.59","rise":"9.42%","time":"12\/15","volumn":"1.54\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"84.77","rise":"9.65%","time":"12\/18","volumn":"4904.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"85.12","rise":"10.10%","time":"12\/19","volumn":"4971.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"84.44","rise":"9.22%","time":"12\/20","volumn":"5577.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"85.17","rise":"10.17%","time":"12\/21","volumn":"3442.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"85.86","rise":"11.06%","time":"12\/22","volumn":"4499.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"86.33","rise":"11.67%","time":"12\/26","volumn":"3958.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"86.43","rise":"11.80%","time":"12\/27","volumn":"2993.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"86.34","rise":"11.68%","time":"12\/28","volumn":"3677.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"86.25","rise":"11.56%","time":"12\/29","volumn":"5658.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"84.79","rise":"9.68%","time":"01\/02","volumn":"6682.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"82.59","rise":"6.83%","time":"01\/03","volumn":"4248.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"82.86","rise":"7.18%","time":"01\/04","volumn":"4741.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"82.65","rise":"6.91%","time":"01\/05","volumn":"5243.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"83.22","rise":"7.64%","time":"01\/08","volumn":"6166.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"82.72","rise":"7.00%","time":"01\/09","volumn":"4781.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"82.79","rise":"7.09%","time":"01\/10","volumn":"5217.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"83.54","rise":"8.06%","time":"01\/11","volumn":"5576.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"84.02","rise":"8.68%","time":"01\/12","volumn":"4022.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"83.91","rise":"8.54%","time":"01\/16","volumn":"5811.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"82.82","rise":"7.13%","time":"01\/17","volumn":"6203.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"84.35","rise":"9.11%","time":"01\/18","volumn":"5223.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"84.75","rise":"9.62%","time":"01\/19","volumn":"4762.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"85.28","rise":"10.32%","time":"01\/22","volumn":"3393.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"84.77","rise":"9.64%","time":"01\/23","volumn":"3300.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"83.78","rise":"8.38%","time":"01\/24","volumn":"3617.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"84.31","rise":"9.06%","time":"01\/25","volumn":"4770.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"84.50","rise":"9.29%","time":"01\/26","volumn":"6370.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"84.89","rise":"9.80%","time":"01\/29","volumn":"9176.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"86.58","rise":"12.00%","time":"01\/30","volumn":"1.31\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"85.05","rise":"10.01%","time":"01\/31","volumn":"2.03\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"86.36","rise":"11.71%","time":"02\/01","volumn":"5539.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"86.69","rise":"12.13%","time":"02\/02","volumn":"7715.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"85.83","rise":"11.01%","time":"02\/05","volumn":"6372.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"86.59","rise":"12.01%","time":"02\/06","volumn":"8012.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"87.05","rise":"12.59%","time":"02\/07","volumn":"1.27\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"87.58","rise":"13.28%","time":"02\/08","volumn":"8997.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"87.91","rise":"13.70%","time":"02\/09","volumn":"5280.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"87.89","rise":"13.68%","time":"02\/12","volumn":"6874.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"87.28","rise":"12.90%","time":"02\/13","volumn":"1.06\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"88.08","rise":"13.94%","time":"02\/14","volumn":"6314.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"88.39","rise":"14.33%","time":"02\/15","volumn":"5905.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"87.89","rise":"13.69%","time":"02\/16","volumn":"4949.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"87.75","rise":"13.51%","time":"02\/20","volumn":"5106.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"88.42","rise":"14.36%","time":"02\/21","volumn":"5856.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"89.45","rise":"15.71%","time":"02\/22","volumn":"7127.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"90.11","rise":"16.55%","time":"02\/23","volumn":"4440.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"89.61","rise":"15.90%","time":"02\/26","volumn":"5224.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"89.31","rise":"15.53%","time":"02\/27","volumn":"4260.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"89.72","rise":"16.06%","time":"02\/28","volumn":"6382.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"91.00","rise":"17.71%","time":"02\/29","volumn":"1.47\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"91.03","rise":"17.74%","time":"03\/01","volumn":"5722.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"91.25","rise":"18.02%","time":"03\/04","volumn":"7060.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"90.67","rise":"17.29%","time":"03\/05","volumn":"5660.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"91.95","rise":"18.94%","time":"03\/06","volumn":"5377.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"93.25","rise":"20.62%","time":"03\/07","volumn":"4445.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"92.36","rise":"19.47%","time":"03\/08","volumn":"4151.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"92.33","rise":"19.42%","time":"03\/11","volumn":"4056.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"92.67","rise":"19.86%","time":"03\/12","volumn":"4659.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"93.61","rise":"21.09%","time":"03\/13","volumn":"8623.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"93.20","rise":"20.56%","time":"03\/14","volumn":"1.01\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"93.19","rise":"20.53%","time":"03\/15","volumn":"2.36\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"91.75","rise":"18.68%","time":"03\/18","volumn":"8259.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"92.36","rise":"19.47%","time":"03\/19","volumn":"4882.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"92.95","rise":"20.24%","time":"03\/20","volumn":"5009.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"94.39","rise":"22.09%","time":"03\/21","volumn":"4997.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"94.09","rise":"21.71%","time":"03\/22","volumn":"5925.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"93.25","rise":"20.62%","time":"03\/25","volumn":"3876.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"93.03","rise":"20.33%","time":"03\/26","volumn":"6306.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"93.92","rise":"21.48%","time":"03\/27","volumn":"5642.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"93.20","rise":"20.56%","time":"03\/28","volumn":"5771.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"91.97","rise":"18.97%","time":"04\/01","volumn":"7423.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"91.58","rise":"18.45%","time":"04\/02","volumn":"7081.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"91.86","rise":"18.81%","time":"04\/03","volumn":"4512.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"90.94","rise":"17.62%","time":"04\/04","volumn":"4670.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"91.50","rise":"18.36%","time":"04\/05","volumn":"1.03\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"92.12","rise":"19.16%","time":"04\/08","volumn":"3727.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"92.61","rise":"19.78%","time":"04\/09","volumn":"4437.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"91.36","rise":"18.17%","time":"04\/10","volumn":"4351.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.03","rise":"17.74%","time":"04\/11","volumn":"6468.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"89.47","rise":"15.73%","time":"04\/12","volumn":"6563.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"89.30","rise":"15.51%","time":"04\/15","volumn":"4411.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.07","rise":"15.21%","time":"04\/16","volumn":"5608.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.43","rise":"14.38%","time":"04\/17","volumn":"5785.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.09","rise":"13.94%","time":"04\/18","volumn":"4558.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.38","rise":"14.32%","time":"04\/19","volumn":"4871.00"}],"points":"240"}}