{"amount":"1.24\u4ebf","changeAmount":"0.41","close":"122.81","currentPrice":"123.22","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"123.22","e2":"0.41","e3":"(0.33%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["125.83","124.73","123.64","122.55","121.45"]},"cyrate":{"o":["1.67%","0.79%","-0.10%","-0.98%","-1.87%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.76","rise":"0","time":"02:35","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.90","rise":"0.11%","time":"02:40","volumn":"110.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.95","rise":"0.15%","time":"02:45","volumn":"58.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.80","rise":"0.03%","time":"02:50","volumn":"46.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.61","rise":"-0.12%","time":"02:55","volumn":"79.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.73","rise":"-0.02%","time":"03:00","volumn":"39.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.75","rise":"-0.01%","time":"03:05","volumn":"63.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.87","rise":"0.09%","time":"03:10","volumn":"35.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.92","rise":"0.13%","time":"03:15","volumn":"62.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.91","rise":"0.12%","time":"03:20","volumn":"57.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.91","rise":"0.12%","time":"03:25","volumn":"68.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.95","rise":"0.16%","time":"03:30","volumn":"89.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.88","rise":"0.09%","time":"03:35","volumn":"94.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.95","rise":"0.15%","time":"03:40","volumn":"135.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.98","rise":"0.18%","time":"03:45","volumn":"86.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.88","rise":"0.10%","time":"03:50","volumn":"195.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.96","rise":"0.16%","time":"03:55","volumn":"374.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.91","rise":"0.12%","time":"04:00","volumn":"2794.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.19","rise":"0.35%","time":"21:35","volumn":"311.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.08","rise":"0.26%","time":"21:40","volumn":"122.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.28","rise":"0.42%","time":"21:45","volumn":"74.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.25","rise":"0.40%","time":"21:50","volumn":"258.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.33","rise":"0.46%","time":"21:55","volumn":"234.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.04","rise":"0.23%","time":"22:00","volumn":"204.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.97","rise":"0.17%","time":"22:05","volumn":"80.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.11","rise":"0.28%","time":"22:10","volumn":"82.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.32","rise":"0.45%","time":"22:15","volumn":"75.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.11","rise":"0.28%","time":"22:20","volumn":"55.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.99","rise":"0.19%","time":"22:25","volumn":"69.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.96","rise":"0.16%","time":"22:30","volumn":"74.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.86","rise":"0.08%","time":"22:35","volumn":"57.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.13","rise":"0.30%","time":"22:40","volumn":"72.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.29","rise":"0.43%","time":"22:45","volumn":"75.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.38","rise":"0.50%","time":"22:50","volumn":"115.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.37","rise":"0.49%","time":"22:55","volumn":"86.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.37","rise":"0.49%","time":"23:00","volumn":"174.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.27","rise":"0.42%","time":"23:05","volumn":"116.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.36","rise":"0.48%","time":"23:10","volumn":"51.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.42","rise":"0.53%","time":"23:15","volumn":"39.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.41","rise":"0.53%","time":"23:20","volumn":"151.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.39","rise":"0.51%","time":"23:25","volumn":"69.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.31","rise":"0.44%","time":"23:30","volumn":"38.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.14","rise":"0.31%","time":"23:35","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.16","rise":"0.32%","time":"23:40","volumn":"44.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.86","rise":"0.08%","time":"23:45","volumn":"64.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.88","rise":"0.10%","time":"23:50","volumn":"44.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"123.88","rise":"0.10%","time":"23:55","volumn":"44.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.91","rise":"0.12%","time":"00:00","volumn":"67.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.93","rise":"0.14%","time":"00:05","volumn":"41.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.87","rise":"0.09%","time":"00:10","volumn":"28.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.86","rise":"0.08%","time":"00:15","volumn":"66.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.84","rise":"0.06%","time":"00:20","volumn":"41.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.91","rise":"0.12%","time":"00:25","volumn":"27.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.96","rise":"0.16%","time":"00:30","volumn":"38.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.95","rise":"0.15%","time":"00:35","volumn":"30.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.86","rise":"0.08%","time":"00:40","volumn":"52.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.87","rise":"0.09%","time":"00:45","volumn":"33.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.91","rise":"0.12%","time":"00:50","volumn":"35.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.02","rise":"0.21%","time":"00:55","volumn":"143.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.89","rise":"0.11%","time":"01:00","volumn":"72.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.76","rise":"0.00%","time":"01:05","volumn":"68.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.86","rise":"0.08%","time":"01:10","volumn":"148.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.67","rise":"-0.07%","time":"01:15","volumn":"127.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.78","rise":"0.02%","time":"01:20","volumn":"65.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.82","rise":"0.05%","time":"01:25","volumn":"42.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.87","rise":"0.09%","time":"01:30","volumn":"49.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.94","rise":"0.14%","time":"01:35","volumn":"30.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.87","rise":"0.09%","time":"01:40","volumn":"32.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.92","rise":"0.13%","time":"01:45","volumn":"27.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.89","rise":"0.11%","time":"01:50","volumn":"27.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.92","rise":"0.13%","time":"01:55","volumn":"43.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.06","rise":"0.24%","time":"02:00","volumn":"52.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.02","rise":"0.21%","time":"02:05","volumn":"63.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.97","rise":"0.17%","time":"02:10","volumn":"112.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"123.96","rise":"0.16%","time":"02:15","volumn":"128.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.13","rise":"0.30%","time":"02:20","volumn":"22.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.05","rise":"0.23%","time":"02:25","volumn":"78.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.20","rise":"0.36%","time":"02:30","volumn":"22.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.22","rise":"0.38%","time":"02:35","volumn":"58.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.33","rise":"0.46%","time":"02:40","volumn":"436.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.16","rise":"0.32%","time":"02:45","volumn":"82.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.21","rise":"0.36%","time":"02:50","volumn":"95.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.17","rise":"0.33%","time":"02:55","volumn":"31.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.32","rise":"0.45%","time":"03:00","volumn":"39.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.32","rise":"0.45%","time":"03:05","volumn":"50.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.25","rise":"0.40%","time":"03:10","volumn":"71.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.50","rise":"0.60%","time":"03:15","volumn":"42.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.49","rise":"0.59%","time":"03:20","volumn":"51.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.46","rise":"0.57%","time":"03:25","volumn":"62.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.36","rise":"0.48%","time":"03:30","volumn":"104.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.37","rise":"0.49%","time":"03:35","volumn":"176.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.40","rise":"0.52%","time":"03:40","volumn":"149.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.42","rise":"0.53%","time":"03:45","volumn":"234.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.52","rise":"0.61%","time":"03:50","volumn":"206.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.52","rise":"0.61%","time":"03:55","volumn":"505.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.48","rise":"0.58%","time":"04:00","volumn":"3171.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.68","rise":"0.74%","time":"21:35","volumn":"188.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.18","rise":"1.15%","time":"21:40","volumn":"113.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.09","rise":"1.08%","time":"21:45","volumn":"30.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.83","rise":"1.67%","time":"21:50","volumn":"478.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.27","rise":"1.22%","time":"21:55","volumn":"351.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.24","rise":"1.20%","time":"22:00","volumn":"63.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.22","rise":"1.18%","time":"22:05","volumn":"110.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.10","rise":"1.08%","time":"22:10","volumn":"177.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.12","rise":"1.10%","time":"22:15","volumn":"92.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.28","rise":"1.23%","time":"22:20","volumn":"277.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.61","rise":"1.49%","time":"22:25","volumn":"451.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.56","rise":"1.45%","time":"22:30","volumn":"480.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.50","rise":"1.40%","time":"22:35","volumn":"666.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.54","rise":"1.44%","time":"22:40","volumn":"82.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.50","rise":"1.41%","time":"22:45","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.47","rise":"1.39%","time":"22:50","volumn":"626.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.47","rise":"1.38%","time":"22:55","volumn":"84.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.50","rise":"1.41%","time":"23:00","volumn":"164.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.41","rise":"1.33%","time":"23:05","volumn":"121.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.40","rise":"1.33%","time":"23:10","volumn":"337.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.49","rise":"1.40%","time":"23:15","volumn":"128.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.47","rise":"1.39%","time":"23:20","volumn":"412.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.14","rise":"1.12%","time":"23:25","volumn":"128.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.11","rise":"1.09%","time":"23:30","volumn":"209.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.34","rise":"1.28%","time":"23:35","volumn":"515.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.34","rise":"1.28%","time":"23:40","volumn":"1049.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.21","rise":"1.17%","time":"23:45","volumn":"53.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.04","rise":"1.03%","time":"23:50","volumn":"20.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"125.03","rise":"1.03%","time":"23:55","volumn":"143.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.05","rise":"1.04%","time":"00:00","volumn":"154.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.08","rise":"1.06%","time":"00:05","volumn":"52.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.07","rise":"1.06%","time":"00:10","volumn":"62.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.14","rise":"1.12%","time":"00:15","volumn":"47.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.19","rise":"1.16%","time":"00:20","volumn":"29.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.30","rise":"1.24%","time":"00:25","volumn":"64.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.30","rise":"1.24%","time":"00:30","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.34","rise":"1.28%","time":"00:35","volumn":"49.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.28","rise":"1.23%","time":"00:40","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.32","rise":"1.26%","time":"00:45","volumn":"58.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.31","rise":"1.25%","time":"00:50","volumn":"51.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.26","rise":"1.21%","time":"00:55","volumn":"51.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.31","rise":"1.26%","time":"01:00","volumn":"106.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.27","rise":"1.22%","time":"01:05","volumn":"162.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.30","rise":"1.24%","time":"01:10","volumn":"23.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.29","rise":"1.24%","time":"01:15","volumn":"89.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.33","rise":"1.27%","time":"01:20","volumn":"188.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.38","rise":"1.31%","time":"01:25","volumn":"101.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.44","rise":"1.35%","time":"01:30","volumn":"513.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.47","rise":"1.38%","time":"01:35","volumn":"954.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.33","rise":"1.27%","time":"01:40","volumn":"45.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.29","rise":"1.24%","time":"01:45","volumn":"31.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.27","rise":"1.22%","time":"01:50","volumn":"70.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.25","rise":"1.21%","time":"01:55","volumn":"53.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.26","rise":"1.21%","time":"02:00","volumn":"47.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.09","rise":"1.07%","time":"02:05","volumn":"538.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.00","rise":"1.00%","time":"02:10","volumn":"52.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.09","rise":"1.07%","time":"02:15","volumn":"195.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.03","rise":"1.03%","time":"02:20","volumn":"259.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"124.92","rise":"0.94%","time":"02:25","volumn":"171.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.13","rise":"1.11%","time":"02:30","volumn":"364.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.04","rise":"1.03%","time":"02:35","volumn":"459.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"124.78","rise":"0.82%","time":"02:40","volumn":"315.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.13","rise":"1.11%","time":"02:45","volumn":"279.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.20","rise":"1.16%","time":"02:50","volumn":"1185.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"124.93","rise":"0.95%","time":"02:55","volumn":"50.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"124.89","rise":"0.91%","time":"03:00","volumn":"47.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"124.92","rise":"0.94%","time":"03:05","volumn":"30.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"124.97","rise":"0.98%","time":"03:10","volumn":"99.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"125.03","rise":"1.03%","time":"03:15","volumn":"295.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"124.97","rise":"0.98%","time":"03:20","volumn":"69.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"124.99","rise":"0.99%","time":"03:25","volumn":"47.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"124.80","rise":"0.84%","time":"03:30","volumn":"63.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"124.73","rise":"0.78%","time":"03:35","volumn":"140.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"124.69","rise":"0.75%","time":"03:40","volumn":"63.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"124.42","rise":"0.53%","time":"03:45","volumn":"85.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"124.26","rise":"0.40%","time":"03:50","volumn":"157.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.79","rise":"0.02%","time":"03:55","volumn":"460.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"124.31","rise":"0.44%","time":"04:00","volumn":"3710.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.44","rise":"-0.26%","time":"21:35","volumn":"162.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"122.87","rise":"-0.72%","time":"21:40","volumn":"126.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.06","rise":"-0.57%","time":"21:45","volumn":"103.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"122.53","rise":"-0.99%","time":"21:50","volumn":"118.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"122.39","rise":"-1.11%","time":"21:55","volumn":"163.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"122.45","rise":"-1.06%","time":"22:00","volumn":"134.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"122.64","rise":"-0.90%","time":"22:05","volumn":"106.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"122.76","rise":"-0.81%","time":"22:10","volumn":"53.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"122.87","rise":"-0.72%","time":"22:15","volumn":"52.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"122.74","rise":"-0.82%","time":"22:20","volumn":"149.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"122.72","rise":"-0.84%","time":"22:25","volumn":"264.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"122.77","rise":"-0.80%","time":"22:30","volumn":"42.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"122.75","rise":"-0.82%","time":"22:35","volumn":"140.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.30","rise":"-0.37%","time":"22:40","volumn":"58.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.33","rise":"-0.35%","time":"22:45","volumn":"54.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.12","rise":"-0.52%","time":"22:50","volumn":"202.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.02","rise":"-0.60%","time":"22:55","volumn":"63.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.09","rise":"-0.54%","time":"23:00","volumn":"62.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.01","rise":"-0.61%","time":"23:05","volumn":"70.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.02","rise":"-0.60%","time":"23:10","volumn":"107.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.04","rise":"-0.58%","time":"23:15","volumn":"74.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.08","rise":"-0.55%","time":"23:20","volumn":"72.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.08","rise":"-0.55%","time":"23:25","volumn":"30.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.07","rise":"-0.56%","time":"23:30","volumn":"46.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"122.91","rise":"-0.69%","time":"23:35","volumn":"70.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.01","rise":"-0.61%","time":"23:40","volumn":"150.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.11","rise":"-0.53%","time":"23:45","volumn":"390.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.11","rise":"-0.53%","time":"23:50","volumn":"50.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"123.11","rise":"-0.53%","time":"23:55","volumn":"7.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.36","rise":"-0.32%","time":"00:00","volumn":"61.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.18","rise":"-0.47%","time":"00:05","volumn":"35.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.97","rise":"-0.64%","time":"00:10","volumn":"118.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.92","rise":"-0.68%","time":"00:15","volumn":"39.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.97","rise":"-0.64%","time":"00:20","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.11","rise":"-0.53%","time":"00:25","volumn":"25.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.14","rise":"-0.51%","time":"00:30","volumn":"57.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.10","rise":"-0.53%","time":"00:35","volumn":"48.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.12","rise":"-0.52%","time":"00:40","volumn":"47.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.06","rise":"-0.57%","time":"00:45","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.04","rise":"-0.58%","time":"00:50","volumn":"34.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.81","rise":"-0.76%","time":"00:55","volumn":"33.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.79","rise":"-0.78%","time":"01:00","volumn":"17.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.82","rise":"-0.76%","time":"01:05","volumn":"17.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.69","rise":"-0.86%","time":"01:10","volumn":"40.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.70","rise":"-0.86%","time":"01:15","volumn":"48.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.55","rise":"-0.98%","time":"01:20","volumn":"48.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.40","rise":"-1.10%","time":"01:25","volumn":"40.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.39","rise":"-1.11%","time":"01:30","volumn":"33.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.25","rise":"-1.22%","time":"01:35","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.06","rise":"-1.37%","time":"01:40","volumn":"76.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.95","rise":"-1.46%","time":"01:45","volumn":"60.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.90","rise":"-1.50%","time":"01:50","volumn":"56.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.89","rise":"-1.52%","time":"01:55","volumn":"33.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.88","rise":"-1.52%","time":"02:00","volumn":"53.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.70","rise":"-1.66%","time":"02:05","volumn":"73.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.85","rise":"-1.54%","time":"02:10","volumn":"45.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.72","rise":"-1.65%","time":"02:15","volumn":"66.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.55","rise":"-1.79%","time":"02:20","volumn":"73.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.47","rise":"-1.85%","time":"02:25","volumn":"72.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.45","rise":"-1.87%","time":"02:30","volumn":"55.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.48","rise":"-1.84%","time":"02:35","volumn":"121.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.55","rise":"-1.79%","time":"02:40","volumn":"69.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.50","rise":"-1.82%","time":"02:45","volumn":"48.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.66","rise":"-1.70%","time":"02:50","volumn":"55.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.68","rise":"-1.68%","time":"02:55","volumn":"52.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.74","rise":"-1.63%","time":"03:00","volumn":"49.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.77","rise":"-1.61%","time":"03:05","volumn":"69.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.97","rise":"-1.45%","time":"03:10","volumn":"84.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.97","rise":"-1.45%","time":"03:15","volumn":"136.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"121.99","rise":"-1.43%","time":"03:20","volumn":"181.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.04","rise":"-1.39%","time":"03:25","volumn":"144.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.13","rise":"-1.32%","time":"03:30","volumn":"176.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.17","rise":"-1.28%","time":"03:35","volumn":"172.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.33","rise":"-1.15%","time":"03:40","volumn":"187.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.31","rise":"-1.17%","time":"03:45","volumn":"207.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.24","rise":"-1.23%","time":"03:50","volumn":"333.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.38","rise":"-1.12%","time":"03:55","volumn":"487.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"122.81","rise":"-0.77%","time":"04:00","volumn":"3161.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.39","rise":"-0.30%","time":"21:35","volumn":"88.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.00","rise":"0.20%","time":"21:40","volumn":"53.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.25","rise":"0.40%","time":"21:45","volumn":"45.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.27","rise":"0.41%","time":"21:50","volumn":"339.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.10","rise":"0.27%","time":"21:55","volumn":"111.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.88","rise":"0.10%","time":"22:00","volumn":"123.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.05","rise":"0.23%","time":"22:05","volumn":"216.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.09","rise":"0.27%","time":"22:10","volumn":"164.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.94","rise":"0.15%","time":"22:15","volumn":"207.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.77","rise":"0.01%","time":"22:20","volumn":"200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.89","rise":"0.11%","time":"22:25","volumn":"80.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.83","rise":"0.06%","time":"22:30","volumn":"61.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.81","rise":"0.04%","time":"22:35","volumn":"60.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.58","rise":"-0.15%","time":"22:40","volumn":"104.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.31","rise":"-0.36%","time":"22:45","volumn":"81.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.45","rise":"-0.25%","time":"22:50","volumn":"44.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.50","rise":"-0.21%","time":"22:55","volumn":"40.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.52","rise":"-0.19%","time":"23:00","volumn":"97.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.62","rise":"-0.11%","time":"23:05","volumn":"103.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.59","rise":"-0.14%","time":"23:10","volumn":"19.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.59","rise":"-0.14%","time":"23:15","volumn":"54.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.52","rise":"-0.19%","time":"23:20","volumn":"44.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.50","rise":"-0.21%","time":"23:25","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.54","rise":"-0.18%","time":"23:30","volumn":"133.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.60","rise":"-0.13%","time":"23:35","volumn":"32.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.42","rise":"-0.27%","time":"23:40","volumn":"144.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.28","rise":"-0.39%","time":"23:45","volumn":"19.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.30","rise":"-0.37%","time":"23:50","volumn":"18.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.20","rise":"-0.45%","time":"23:55","volumn":"149.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.27","rise":"-0.40%","time":"00:00","volumn":"11.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"-0.37%","time":"00:05","volumn":"34.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"-0.37%","time":"00:10","volumn":"76.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.28","rise":"-0.39%","time":"00:15","volumn":"218.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.22","rise":"-0.43%","time":"00:20","volumn":"44.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.16","rise":"-0.48%","time":"00:25","volumn":"39.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"-0.48%","time":"00:30","volumn":"94.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"-0.47%","time":"00:35","volumn":"31.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.13","rise":"-0.51%","time":"00:40","volumn":"71.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.03","rise":"-0.59%","time":"00:45","volumn":"68.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.10","rise":"-0.53%","time":"00:50","volumn":"110.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.10","rise":"-0.53%","time":"00:55","volumn":"67.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.02","rise":"-0.60%","time":"01:00","volumn":"31.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.10","rise":"-0.53%","time":"01:05","volumn":"24.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.14","rise":"-0.50%","time":"01:10","volumn":"25.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.16","rise":"-0.48%","time":"01:15","volumn":"50.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.23","rise":"-0.43%","time":"01:20","volumn":"92.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.33","rise":"-0.35%","time":"01:25","volumn":"58.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.38","rise":"-0.31%","time":"01:30","volumn":"36.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"-0.36%","time":"01:35","volumn":"59.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.38","rise":"-0.31%","time":"01:40","volumn":"36.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.19","rise":"-0.46%","time":"01:45","volumn":"113.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.20","rise":"-0.45%","time":"01:50","volumn":"68.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.21","rise":"-0.44%","time":"01:55","volumn":"54.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.22","rise":"-0.44%","time":"02:00","volumn":"45.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"-0.38%","time":"02:05","volumn":"68.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.29","rise":"-0.38%","time":"02:10","volumn":"70.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"-0.36%","time":"02:15","volumn":"97.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.33","rise":"-0.35%","time":"02:20","volumn":"28.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.20","rise":"-0.45%","time":"02:25","volumn":"64.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"-0.47%","time":"02:30","volumn":"40.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.11","rise":"-0.53%","time":"02:35","volumn":"104.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"-0.37%","time":"02:40","volumn":"70.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.36","rise":"-0.32%","time":"02:45","volumn":"68.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.27","rise":"-0.40%","time":"02:50","volumn":"104.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.27","rise":"-0.40%","time":"02:55","volumn":"44.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.21","rise":"-0.44%","time":"03:00","volumn":"46.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.02","rise":"-0.60%","time":"03:05","volumn":"72.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.04","rise":"-0.58%","time":"03:10","volumn":"30.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.06","rise":"-0.57%","time":"03:15","volumn":"57.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.26","rise":"-0.40%","time":"03:20","volumn":"231.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"-0.36%","time":"03:25","volumn":"102.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"-0.48%","time":"03:30","volumn":"272.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.22","rise":"-0.44%","time":"03:35","volumn":"89.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"-0.36%","time":"03:40","volumn":"315.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.16","rise":"-0.48%","time":"03:45","volumn":"155.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.12","rise":"-0.52%","time":"03:50","volumn":"252.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.22","rise":"-0.44%","time":"03:55","volumn":"391.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.22","rise":"-0.44%","time":"04:00","volumn":"2803.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"308.79\u4ebf","maxPrice":"124.31","minPrice":"122.95","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["127.30","126.15","125.00","123.85","122.70"]},"cyrate":{"o":["-1.00%","-1.65%","-2.31%","-2.96%","-3.61%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"127.30","rise":"0","time":"04\/29","volumn":"7381.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"126.03","rise":"-1.00%","time":"04\/30","volumn":"1.33\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"122.88","rise":"-3.47%","time":"05\/01","volumn":"1.95\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"123.81","rise":"-2.74%","time":"05\/02","volumn":"1.62\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"124.34","rise":"-2.33%","time":"05\/03","volumn":"8110.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"124.66","rise":"-2.07%","time":"05\/06","volumn":"1.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"122.91","rise":"-3.45%","time":"05\/07","volumn":"7210.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"122.87","rise":"-3.48%","time":"05\/08","volumn":"5195.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"123.34","rise":"-3.11%","time":"05\/09","volumn":"1.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"122.70","rise":"-3.61%","time":"05\/10","volumn":"9791.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"123.47","rise":"-3.01%","time":"05\/13","volumn":"1.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"123.70","rise":"-2.83%","time":"05\/14","volumn":"1.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"126.03","rise":"-1.00%","time":"05\/15","volumn":"1.74\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"124.11","rise":"-2.51%","time":"05\/16","volumn":"1.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"124.72","rise":"-2.03%","time":"05\/17","volumn":"1.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"123.91","rise":"-2.66%","time":"05\/20","volumn":"6983.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.48","rise":"-2.22%","time":"05\/21","volumn":"1.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.31","rise":"-2.35%","time":"05\/22","volumn":"1.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"122.81","rise":"-3.53%","time":"05\/23","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.22","rise":"-3.21%","time":"05\/24","volumn":"1.00\u4e07"}],"points":"20"},"open":"123.00","priceChangeRatio":"0.33%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Discover Financial","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["124.31","123.97","123.63","123.29","122.95"]},"cyrate":{"o":["1.22%","0.95%","0.67%","0.39%","0.11%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.64","rise":"0.68%","time":"21:31","volumn":"64.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.52","rise":"0.57%","time":"21:32","volumn":"69.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.75","rise":"0.77%","time":"21:33","volumn":"74.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.46","rise":"0.53%","time":"21:34","volumn":"83.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.39","rise":"0.47%","time":"21:35","volumn":"88.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.56","rise":"0.61%","time":"21:36","volumn":"98.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.64","rise":"0.68%","time":"21:37","volumn":"101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.84","rise":"0.84%","time":"21:38","volumn":"108.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.84","rise":"0.84%","time":"21:39","volumn":"111.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.00","rise":"0.97%","time":"21:40","volumn":"141.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.17","rise":"1.11%","time":"21:41","volumn":"148.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.31","rise":"1.22%","time":"21:42","volumn":"150.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.23","rise":"1.16%","time":"21:43","volumn":"152.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.30","rise":"1.21%","time":"21:44","volumn":"181.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.25","rise":"1.18%","time":"21:45","volumn":"187.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.25","rise":"1.17%","time":"21:46","volumn":"230.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.25","rise":"1.17%","time":"21:47","volumn":"234.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.18","rise":"1.12%","time":"21:48","volumn":"240.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.14","rise":"1.08%","time":"21:49","volumn":"515.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.27","rise":"1.19%","time":"21:50","volumn":"526.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.20","rise":"1.14%","time":"21:51","volumn":"566.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.03","rise":"0.99%","time":"21:52","volumn":"583.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.06","rise":"1.02%","time":"21:53","volumn":"601.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.11","rise":"1.05%","time":"21:54","volumn":"628.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.10","rise":"1.05%","time":"21:55","volumn":"637.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.10","rise":"1.05%","time":"21:56","volumn":"641.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.12","rise":"1.07%","time":"21:57","volumn":"656.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.05","rise":"1.01%","time":"21:58","volumn":"708.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.05","rise":"1.01%","time":"21:59","volumn":"712.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.88","rise":"0.87%","time":"22:00","volumn":"760.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.29","rise":"1.21%","time":"22:01","volumn":"816.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.22","rise":"1.14%","time":"22:02","volumn":"832.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.22","rise":"1.15%","time":"22:03","volumn":"837.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.04","rise":"1.00%","time":"22:04","volumn":"968.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.05","rise":"1.01%","time":"22:05","volumn":"977.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.03","rise":"0.99%","time":"22:06","volumn":"993.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.99","rise":"0.96%","time":"22:07","volumn":"1011.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.97","rise":"0.95%","time":"22:08","volumn":"1073.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.00","rise":"0.96%","time":"22:09","volumn":"1093.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.09","rise":"1.04%","time":"22:10","volumn":"1142.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.03","rise":"0.99%","time":"22:11","volumn":"1160.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.92","rise":"0.90%","time":"22:12","volumn":"1288.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.92","rise":"0.91%","time":"22:13","volumn":"1295.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.90","rise":"0.89%","time":"22:14","volumn":"1314.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.94","rise":"0.92%","time":"22:15","volumn":"1350.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.95","rise":"0.93%","time":"22:16","volumn":"1359.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"124.00","rise":"0.97%","time":"22:17","volumn":"1422.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.92","rise":"0.91%","time":"22:18","volumn":"1513.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.80","rise":"0.81%","time":"22:19","volumn":"1522.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.77","rise":"0.78%","time":"22:20","volumn":"1550.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.80","rise":"0.80%","time":"22:21","volumn":"1591.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.80","rise":"0.80%","time":"22:22","volumn":"1591.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.80","rise":"0.81%","time":"22:23","volumn":"1597.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.81","rise":"0.81%","time":"22:24","volumn":"1613.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.89","rise":"0.88%","time":"22:25","volumn":"1631.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.89","rise":"0.88%","time":"22:26","volumn":"1639.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.91","rise":"0.89%","time":"22:27","volumn":"1644.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.91","rise":"0.89%","time":"22:28","volumn":"1648.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.90","rise":"0.89%","time":"22:29","volumn":"1670.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.83","rise":"0.83%","time":"22:30","volumn":"1693.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.80","rise":"0.80%","time":"22:31","volumn":"1706.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.82","rise":"0.82%","time":"22:32","volumn":"1719.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.82","rise":"0.82%","time":"22:33","volumn":"1724.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.81","rise":"0.81%","time":"22:34","volumn":"1731.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.81","rise":"0.82%","time":"22:35","volumn":"1754.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.81","rise":"0.81%","time":"22:36","volumn":"1796.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.70","rise":"0.73%","time":"22:37","volumn":"1822.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.67","rise":"0.70%","time":"22:38","volumn":"1845.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.65","rise":"0.68%","time":"22:39","volumn":"1855.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.58","rise":"0.63%","time":"22:40","volumn":"1858.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.61","rise":"0.65%","time":"22:41","volumn":"1862.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.61","rise":"0.65%","time":"22:42","volumn":"1909.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.58","rise":"0.63%","time":"22:43","volumn":"1932.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.58","rise":"0.63%","time":"22:44","volumn":"1936.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.31","rise":"0.41%","time":"22:45","volumn":"1940.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.35","rise":"0.44%","time":"22:46","volumn":"1946.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.35","rise":"0.44%","time":"22:47","volumn":"1964.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.45","rise":"0.52%","time":"22:48","volumn":"1973.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.45","rise":"0.52%","time":"22:49","volumn":"1980.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.45","rise":"0.52%","time":"22:50","volumn":"1984.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.48","rise":"0.55%","time":"22:51","volumn":"1990.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.48","rise":"0.55%","time":"22:52","volumn":"1993.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.46","rise":"0.53%","time":"22:53","volumn":"2000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.49","rise":"0.55%","time":"22:54","volumn":"2008.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.50","rise":"0.56%","time":"22:55","volumn":"2025.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.49","rise":"0.56%","time":"22:56","volumn":"2035.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.61","rise":"0.65%","time":"22:57","volumn":"2096.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.61","rise":"0.65%","time":"22:58","volumn":"2103.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.58","rise":"0.62%","time":"22:59","volumn":"2113.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.52","rise":"0.58%","time":"23:00","volumn":"2123.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.50","rise":"0.56%","time":"23:01","volumn":"2135.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.50","rise":"0.56%","time":"23:02","volumn":"2147.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.53","rise":"0.59%","time":"23:03","volumn":"2168.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.56","rise":"0.61%","time":"23:04","volumn":"2202.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.62","rise":"0.66%","time":"23:05","volumn":"2226.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.60","rise":"0.64%","time":"23:06","volumn":"2232.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.60","rise":"0.64%","time":"23:07","volumn":"2236.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.62","rise":"0.66%","time":"23:08","volumn":"2239.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.62","rise":"0.66%","time":"23:09","volumn":"2242.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.59","rise":"0.64%","time":"23:10","volumn":"2246.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.64","rise":"0.67%","time":"23:11","volumn":"2250.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.58","rise":"0.63%","time":"23:12","volumn":"2258.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.56","rise":"0.61%","time":"23:13","volumn":"2273.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.59","rise":"0.63%","time":"23:14","volumn":"2298.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.59","rise":"0.63%","time":"23:15","volumn":"2301.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.59","rise":"0.63%","time":"23:16","volumn":"2304.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.56","rise":"0.61%","time":"23:17","volumn":"2309.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.52","rise":"0.58%","time":"23:18","volumn":"2312.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.48","rise":"0.55%","time":"23:19","volumn":"2339.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.52","rise":"0.58%","time":"23:20","volumn":"2345.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.54","rise":"0.59%","time":"23:21","volumn":"2361.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.54","rise":"0.59%","time":"23:22","volumn":"2363.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.54","rise":"0.59%","time":"23:23","volumn":"2365.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.53","rise":"0.58%","time":"23:24","volumn":"2385.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.50","rise":"0.56%","time":"23:25","volumn":"2388.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.49","rise":"0.55%","time":"23:26","volumn":"2406.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.49","rise":"0.55%","time":"23:27","volumn":"2411.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.54","rise":"0.59%","time":"23:28","volumn":"2429.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.54","rise":"0.59%","time":"23:29","volumn":"2520.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.54","rise":"0.59%","time":"23:30","volumn":"2521.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.60","rise":"0.64%","time":"23:31","volumn":"2525.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.60","rise":"0.64%","time":"23:32","volumn":"2527.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.61","rise":"0.65%","time":"23:33","volumn":"2531.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.60","rise":"0.64%","time":"23:34","volumn":"2533.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.60","rise":"0.64%","time":"23:35","volumn":"2554.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.54","rise":"0.59%","time":"23:36","volumn":"2591.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.49","rise":"0.55%","time":"23:37","volumn":"2633.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.49","rise":"0.55%","time":"23:38","volumn":"2635.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.51","rise":"0.57%","time":"23:39","volumn":"2690.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.42","rise":"0.50%","time":"23:40","volumn":"2698.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.38","rise":"0.46%","time":"23:41","volumn":"2701.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.30","rise":"0.40%","time":"23:42","volumn":"2702.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.30","rise":"0.40%","time":"23:43","volumn":"2709.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.30","rise":"0.40%","time":"23:44","volumn":"2710.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.28","rise":"0.38%","time":"23:45","volumn":"2717.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.26","rise":"0.37%","time":"23:46","volumn":"2722.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.26","rise":"0.37%","time":"23:47","volumn":"2725.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.26","rise":"0.37%","time":"23:48","volumn":"2727.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.26","rise":"0.37%","time":"23:49","volumn":"2729.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.30","rise":"0.40%","time":"23:50","volumn":"2735.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.31","rise":"0.40%","time":"23:51","volumn":"2749.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.31","rise":"0.41%","time":"23:52","volumn":"2758.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.30","rise":"0.40%","time":"23:53","volumn":"2767.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.14","rise":"0.27%","time":"23:54","volumn":"2847.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.20","rise":"0.32%","time":"23:55","volumn":"2885.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.20","rise":"0.32%","time":"23:56","volumn":"2889.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.20","rise":"0.32%","time":"23:57","volumn":"2889.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.20","rise":"0.32%","time":"23:58","volumn":"2890.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.20","rise":"0.32%","time":"23:59","volumn":"2894.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.27","rise":"0.37%","time":"00:00","volumn":"2897.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.28","rise":"0.38%","time":"00:01","volumn":"2904.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.28","rise":"0.38%","time":"00:02","volumn":"2908.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.28","rise":"0.38%","time":"00:03","volumn":"2910.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.27","rise":"0.37%","time":"00:04","volumn":"2921.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"0.40%","time":"00:05","volumn":"2931.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.28","rise":"0.38%","time":"00:06","volumn":"2951.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.29","rise":"0.39%","time":"00:07","volumn":"2954.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"0.41%","time":"00:08","volumn":"2968.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"0.41%","time":"00:09","volumn":"2975.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"0.40%","time":"00:10","volumn":"3007.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.23","rise":"0.34%","time":"00:11","volumn":"3048.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"0.40%","time":"00:12","volumn":"3217.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.28","rise":"0.38%","time":"00:13","volumn":"3219.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.28","rise":"0.38%","time":"00:14","volumn":"3225.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.28","rise":"0.38%","time":"00:15","volumn":"3226.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.28","rise":"0.38%","time":"00:16","volumn":"3227.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.27","rise":"0.37%","time":"00:17","volumn":"3245.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.22","rise":"0.34%","time":"00:18","volumn":"3252.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.21","rise":"0.33%","time":"00:19","volumn":"3266.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.22","rise":"0.34%","time":"00:20","volumn":"3270.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.23","rise":"0.35%","time":"00:21","volumn":"3287.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.23","rise":"0.35%","time":"00:22","volumn":"3293.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.23","rise":"0.34%","time":"00:23","volumn":"3300.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.21","rise":"0.33%","time":"00:24","volumn":"3307.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.16","rise":"0.28%","time":"00:25","volumn":"3310.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.18","rise":"0.30%","time":"00:26","volumn":"3325.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.27","rise":"0.37%","time":"00:27","volumn":"3348.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.27","rise":"0.37%","time":"00:28","volumn":"3348.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.19","rise":"0.31%","time":"00:29","volumn":"3392.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"0.29%","time":"00:30","volumn":"3405.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"0.29%","time":"00:31","volumn":"3407.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.20","rise":"0.32%","time":"00:32","volumn":"3424.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"0.30%","time":"00:33","volumn":"3426.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.15","rise":"0.28%","time":"00:34","volumn":"3432.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"0.30%","time":"00:35","volumn":"3436.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.15","rise":"0.28%","time":"00:36","volumn":"3441.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.14","rise":"0.27%","time":"00:37","volumn":"3450.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.16","rise":"0.28%","time":"00:38","volumn":"3481.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.18","rise":"0.30%","time":"00:39","volumn":"3484.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.13","rise":"0.26%","time":"00:40","volumn":"3508.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.12","rise":"0.26%","time":"00:41","volumn":"3518.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.14","rise":"0.27%","time":"00:42","volumn":"3530.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.07","rise":"0.21%","time":"00:43","volumn":"3568.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.03","rise":"0.18%","time":"00:44","volumn":"3575.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.03","rise":"0.18%","time":"00:45","volumn":"3576.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"122.95","rise":"0.11%","time":"00:46","volumn":"3587.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"122.99","rise":"0.15%","time":"00:47","volumn":"3592.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.03","rise":"0.18%","time":"00:48","volumn":"3613.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.03","rise":"0.18%","time":"00:49","volumn":"3647.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.10","rise":"0.24%","time":"00:50","volumn":"3686.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.10","rise":"0.24%","time":"00:51","volumn":"3688.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"0.29%","time":"00:52","volumn":"3695.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.10","rise":"0.24%","time":"00:53","volumn":"3718.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.06","rise":"0.20%","time":"00:54","volumn":"3727.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.10","rise":"0.24%","time":"00:55","volumn":"3754.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.06","rise":"0.20%","time":"00:56","volumn":"3756.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.03","rise":"0.18%","time":"00:57","volumn":"3768.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.03","rise":"0.18%","time":"00:58","volumn":"3770.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.05","rise":"0.20%","time":"00:59","volumn":"3782.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.02","rise":"0.17%","time":"01:00","volumn":"3785.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.09","rise":"0.23%","time":"01:01","volumn":"3801.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.09","rise":"0.23%","time":"01:02","volumn":"3803.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.09","rise":"0.23%","time":"01:03","volumn":"3804.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.09","rise":"0.23%","time":"01:04","volumn":"3804.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.10","rise":"0.24%","time":"01:05","volumn":"3810.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.14","rise":"0.27%","time":"01:06","volumn":"3814.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.14","rise":"0.27%","time":"01:07","volumn":"3823.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.14","rise":"0.27%","time":"01:08","volumn":"3826.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.12","rise":"0.25%","time":"01:09","volumn":"3829.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.14","rise":"0.27%","time":"01:10","volumn":"3836.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.16","rise":"0.28%","time":"01:11","volumn":"3843.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.16","rise":"0.28%","time":"01:12","volumn":"3847.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.16","rise":"0.28%","time":"01:13","volumn":"3877.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.16","rise":"0.29%","time":"01:14","volumn":"3884.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.16","rise":"0.28%","time":"01:15","volumn":"3886.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.14","rise":"0.27%","time":"01:16","volumn":"3890.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"0.30%","time":"01:17","volumn":"3894.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.18","rise":"0.30%","time":"01:18","volumn":"3900.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.26","rise":"0.37%","time":"01:19","volumn":"3937.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.23","rise":"0.34%","time":"01:20","volumn":"3978.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.23","rise":"0.34%","time":"01:21","volumn":"3981.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.23","rise":"0.34%","time":"01:22","volumn":"3995.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"0.41%","time":"01:23","volumn":"4008.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.36","rise":"0.45%","time":"01:24","volumn":"4013.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.33","rise":"0.42%","time":"01:25","volumn":"4037.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.36","rise":"0.45%","time":"01:26","volumn":"4044.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.37","rise":"0.46%","time":"01:27","volumn":"4058.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.38","rise":"0.46%","time":"01:28","volumn":"4064.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.38","rise":"0.46%","time":"01:29","volumn":"4070.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.38","rise":"0.46%","time":"01:30","volumn":"4073.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.38","rise":"0.46%","time":"01:31","volumn":"4082.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"0.41%","time":"01:32","volumn":"4097.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.32","rise":"0.42%","time":"01:33","volumn":"4104.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.33","rise":"0.43%","time":"01:34","volumn":"4110.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"0.41%","time":"01:35","volumn":"4133.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"0.41%","time":"01:36","volumn":"4134.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"0.41%","time":"01:37","volumn":"4141.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.37","rise":"0.46%","time":"01:38","volumn":"4150.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.37","rise":"0.46%","time":"01:39","volumn":"4160.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.38","rise":"0.46%","time":"01:40","volumn":"4169.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"0.40%","time":"01:41","volumn":"4205.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"0.40%","time":"01:42","volumn":"4227.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.22","rise":"0.33%","time":"01:43","volumn":"4242.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.19","rise":"0.31%","time":"01:44","volumn":"4282.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.19","rise":"0.31%","time":"01:45","volumn":"4283.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.19","rise":"0.31%","time":"01:46","volumn":"4286.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.20","rise":"0.32%","time":"01:47","volumn":"4302.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.20","rise":"0.32%","time":"01:48","volumn":"4314.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.24","rise":"0.35%","time":"01:49","volumn":"4335.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.20","rise":"0.32%","time":"01:50","volumn":"4351.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.20","rise":"0.32%","time":"01:51","volumn":"4367.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.20","rise":"0.32%","time":"01:52","volumn":"4369.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"0.29%","time":"01:53","volumn":"4381.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.18","rise":"0.30%","time":"01:54","volumn":"4396.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.21","rise":"0.33%","time":"01:55","volumn":"4406.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.21","rise":"0.33%","time":"01:56","volumn":"4408.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.20","rise":"0.32%","time":"01:57","volumn":"4426.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.24","rise":"0.35%","time":"01:58","volumn":"4436.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.24","rise":"0.35%","time":"01:59","volumn":"4444.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.22","rise":"0.33%","time":"02:00","volumn":"4451.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.22","rise":"0.33%","time":"02:01","volumn":"4475.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.25","rise":"0.36%","time":"02:02","volumn":"4498.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"0.39%","time":"02:03","volumn":"4504.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"0.39%","time":"02:04","volumn":"4519.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"0.39%","time":"02:05","volumn":"4520.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"0.39%","time":"02:06","volumn":"4526.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"0.40%","time":"02:07","volumn":"4542.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"0.40%","time":"02:08","volumn":"4547.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"0.41%","time":"02:09","volumn":"4557.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.29","rise":"0.39%","time":"02:10","volumn":"4591.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.25","rise":"0.36%","time":"02:11","volumn":"4648.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.25","rise":"0.36%","time":"02:12","volumn":"4655.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.28","rise":"0.38%","time":"02:13","volumn":"4674.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.28","rise":"0.38%","time":"02:14","volumn":"4677.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"0.41%","time":"02:15","volumn":"4688.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"0.41%","time":"02:16","volumn":"4697.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.33","rise":"0.42%","time":"02:17","volumn":"4703.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.33","rise":"0.42%","time":"02:18","volumn":"4712.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.33","rise":"0.42%","time":"02:19","volumn":"4716.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.33","rise":"0.42%","time":"02:20","volumn":"4717.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"0.39%","time":"02:21","volumn":"4736.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.22","rise":"0.33%","time":"02:22","volumn":"4753.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.24","rise":"0.35%","time":"02:23","volumn":"4759.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.21","rise":"0.33%","time":"02:24","volumn":"4764.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.20","rise":"0.32%","time":"02:25","volumn":"4782.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.19","rise":"0.31%","time":"02:26","volumn":"4796.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"0.30%","time":"02:27","volumn":"4800.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"0.30%","time":"02:28","volumn":"4801.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"0.30%","time":"02:29","volumn":"4811.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"0.30%","time":"02:30","volumn":"4823.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.10","rise":"0.24%","time":"02:31","volumn":"4888.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.10","rise":"0.24%","time":"02:32","volumn":"4904.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.11","rise":"0.25%","time":"02:33","volumn":"4907.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.12","rise":"0.25%","time":"02:34","volumn":"4921.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.11","rise":"0.24%","time":"02:35","volumn":"4927.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.19","rise":"0.31%","time":"02:36","volumn":"4956.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.19","rise":"0.31%","time":"02:37","volumn":"4961.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.22","rise":"0.33%","time":"02:38","volumn":"4975.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.25","rise":"0.36%","time":"02:39","volumn":"4983.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"0.40%","time":"02:40","volumn":"4998.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.32","rise":"0.42%","time":"02:41","volumn":"5011.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"0.41%","time":"02:42","volumn":"5013.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"0.41%","time":"02:43","volumn":"5031.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"0.40%","time":"02:44","volumn":"5049.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.36","rise":"0.45%","time":"02:45","volumn":"5066.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"0.41%","time":"02:46","volumn":"5111.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.27","rise":"0.37%","time":"02:47","volumn":"5162.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.27","rise":"0.37%","time":"02:48","volumn":"5164.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.27","rise":"0.37%","time":"02:49","volumn":"5165.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.27","rise":"0.37%","time":"02:50","volumn":"5170.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.26","rise":"0.37%","time":"02:51","volumn":"5182.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.27","rise":"0.37%","time":"02:52","volumn":"5186.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.28","rise":"0.39%","time":"02:53","volumn":"5193.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.22","rise":"0.33%","time":"02:54","volumn":"5206.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.27","rise":"0.37%","time":"02:55","volumn":"5215.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.27","rise":"0.37%","time":"02:56","volumn":"5223.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.24","rise":"0.35%","time":"02:57","volumn":"5237.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.21","rise":"0.33%","time":"02:58","volumn":"5243.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.25","rise":"0.35%","time":"02:59","volumn":"5248.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.21","rise":"0.33%","time":"03:00","volumn":"5261.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.20","rise":"0.32%","time":"03:01","volumn":"5279.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.20","rise":"0.32%","time":"03:02","volumn":"5283.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.11","rise":"0.24%","time":"03:03","volumn":"5301.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.14","rise":"0.27%","time":"03:04","volumn":"5315.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.02","rise":"0.17%","time":"03:05","volumn":"5334.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.05","rise":"0.20%","time":"03:06","volumn":"5341.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.04","rise":"0.19%","time":"03:07","volumn":"5343.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.09","rise":"0.23%","time":"03:08","volumn":"5355.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.09","rise":"0.23%","time":"03:09","volumn":"5356.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.04","rise":"0.19%","time":"03:10","volumn":"5364.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.07","rise":"0.21%","time":"03:11","volumn":"5371.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.07","rise":"0.21%","time":"03:12","volumn":"5379.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.05","rise":"0.20%","time":"03:13","volumn":"5385.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.04","rise":"0.19%","time":"03:14","volumn":"5417.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.06","rise":"0.20%","time":"03:15","volumn":"5422.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.16","rise":"0.28%","time":"03:16","volumn":"5539.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.16","rise":"0.28%","time":"03:17","volumn":"5543.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.21","rise":"0.33%","time":"03:18","volumn":"5628.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.27","rise":"0.37%","time":"03:19","volumn":"5642.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.26","rise":"0.37%","time":"03:20","volumn":"5653.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.28","rise":"0.38%","time":"03:21","volumn":"5668.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.32","rise":"0.42%","time":"03:22","volumn":"5698.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.29","rise":"0.39%","time":"03:23","volumn":"5716.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"0.40%","time":"03:24","volumn":"5729.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"0.41%","time":"03:25","volumn":"5756.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.34","rise":"0.43%","time":"03:26","volumn":"5954.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.29","rise":"0.39%","time":"03:27","volumn":"5976.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.30","rise":"0.39%","time":"03:28","volumn":"5988.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.19","rise":"0.31%","time":"03:29","volumn":"6002.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"0.29%","time":"03:30","volumn":"6028.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.09","rise":"0.23%","time":"03:31","volumn":"6044.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.11","rise":"0.24%","time":"03:32","volumn":"6064.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.13","rise":"0.26%","time":"03:33","volumn":"6086.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.20","rise":"0.32%","time":"03:34","volumn":"6098.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.22","rise":"0.33%","time":"03:35","volumn":"6118.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"0.41%","time":"03:36","volumn":"6145.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.34","rise":"0.43%","time":"03:37","volumn":"6263.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.21","rise":"0.33%","time":"03:38","volumn":"6383.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.33","rise":"0.43%","time":"03:39","volumn":"6424.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.31","rise":"0.41%","time":"03:40","volumn":"6434.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.25","rise":"0.36%","time":"03:41","volumn":"6464.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.24","rise":"0.35%","time":"03:42","volumn":"6474.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"0.30%","time":"03:43","volumn":"6514.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"0.30%","time":"03:44","volumn":"6532.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.16","rise":"0.28%","time":"03:45","volumn":"6589.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.22","rise":"0.33%","time":"03:46","volumn":"6642.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.18","rise":"0.30%","time":"03:47","volumn":"6674.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.19","rise":"0.31%","time":"03:48","volumn":"6702.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.17","rise":"0.29%","time":"03:49","volumn":"6774.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.12","rise":"0.25%","time":"03:50","volumn":"6842.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.10","rise":"0.24%","time":"03:51","volumn":"6957.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.11","rise":"0.24%","time":"03:52","volumn":"7024.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.12","rise":"0.25%","time":"03:53","volumn":"7071.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.13","rise":"0.26%","time":"03:54","volumn":"7164.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.22","rise":"0.33%","time":"03:55","volumn":"7234.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.21","rise":"0.33%","time":"03:56","volumn":"7429.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.21","rise":"0.33%","time":"03:57","volumn":"7574.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.21","rise":"0.33%","time":"03:58","volumn":"7714.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.14","rise":"0.27%","time":"03:59","volumn":"7956.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"123.22","rise":"0.33%","time":"04:00","volumn":"1.00\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Discover Financial[DFS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_DFS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/DFS.html?from=360search","volume":"100.38\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["130.39","117.39","104.39","91.39","78.39"]},"cyrate":{"o":["13.46%","2.15%","-9.16%","-20.48%","-31.79%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"114.92","rise":"0","time":"06\/13","volumn":"1.83\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"114.34","rise":"-0.50%","time":"06\/14","volumn":"3.02\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"114.46","rise":"-0.40%","time":"06\/15","volumn":"1.89\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"112.52","rise":"-2.09%","time":"06\/16","volumn":"5.92\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"112.73","rise":"-1.91%","time":"06\/20","volumn":"4.26\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"113.50","rise":"-1.24%","time":"06\/21","volumn":"2.68\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"112.68","rise":"-1.95%","time":"06\/22","volumn":"2.01\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"112.62","rise":"-2.00%","time":"06\/23","volumn":"2.19\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"112.65","rise":"-1.98%","time":"06\/26","volumn":"1.48\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"114.52","rise":"-0.35%","time":"06\/27","volumn":"1.67\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"114.61","rise":"-0.27%","time":"06\/28","volumn":"1.29\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"115.10","rise":"0.16%","time":"06\/29","volumn":"1.25\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"114.05","rise":"-0.76%","time":"06\/30","volumn":"1.81\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"115.29","rise":"0.32%","time":"07\/03","volumn":"9543.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"113.50","rise":"-1.24%","time":"07\/05","volumn":"1.45\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"112.84","rise":"-1.81%","time":"07\/06","volumn":"1.39\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"114.14","rise":"-0.68%","time":"07\/07","volumn":"1.71\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"115.69","rise":"0.67%","time":"07\/10","volumn":"1.31\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"116.69","rise":"1.54%","time":"07\/11","volumn":"1.40\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"116.32","rise":"1.22%","time":"07\/12","volumn":"2.75\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"116.88","rise":"1.71%","time":"07\/13","volumn":"1.47\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"115.76","rise":"0.73%","time":"07\/14","volumn":"1.10\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"117.57","rise":"2.31%","time":"07\/17","volumn":"1.42\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"118.90","rise":"3.46%","time":"07\/18","volumn":"1.45\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"119.05","rise":"3.59%","time":"07\/19","volumn":"2.43\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"99.65","rise":"-13.29%","time":"07\/20","volumn":"11.24\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"102.31","rise":"-10.97%","time":"07\/21","volumn":"5.29\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"106.04","rise":"-7.73%","time":"07\/24","volumn":"3.34\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"105.16","rise":"-8.49%","time":"07\/25","volumn":"2.40\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"103.69","rise":"-9.77%","time":"07\/26","volumn":"2.01\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"101.38","rise":"-11.78%","time":"07\/27","volumn":"1.79\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"101.87","rise":"-11.36%","time":"07\/28","volumn":"1.28\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"102.75","rise":"-10.59%","time":"07\/31","volumn":"1.97\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"102.02","rise":"-11.23%","time":"08\/01","volumn":"1.37\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"100.35","rise":"-12.68%","time":"08\/02","volumn":"1.09\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"99.79","rise":"-13.17%","time":"08\/03","volumn":"1.19\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"99.56","rise":"-13.37%","time":"08\/04","volumn":"1.63\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"100.14","rise":"-12.86%","time":"08\/07","volumn":"8743.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"101.84","rise":"-11.38%","time":"08\/08","volumn":"1.94\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"101.56","rise":"-11.63%","time":"08\/09","volumn":"2.01\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"100.80","rise":"-12.29%","time":"08\/10","volumn":"1.98\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"100.76","rise":"-12.32%","time":"08\/11","volumn":"1.43\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"99.85","rise":"-13.11%","time":"08\/14","volumn":"1.60\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"90.16","rise":"-21.55%","time":"08\/15","volumn":"8.65\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"87.46","rise":"-23.89%","time":"08\/16","volumn":"7.51\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"89.58","rise":"-22.05%","time":"08\/17","volumn":"7.73\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"90.54","rise":"-21.21%","time":"08\/18","volumn":"2.99\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"89.23","rise":"-22.35%","time":"08\/21","volumn":"2.78\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"86.21","rise":"-24.98%","time":"08\/22","volumn":"3.58\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"86.49","rise":"-24.74%","time":"08\/23","volumn":"2.89\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"87.04","rise":"-24.26%","time":"08\/24","volumn":"3.31\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"86.64","rise":"-24.61%","time":"08\/25","volumn":"2.44\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"87.43","rise":"-23.92%","time":"08\/28","volumn":"2.15\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"88.25","rise":"-23.21%","time":"08\/29","volumn":"1.86\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"87.62","rise":"-23.76%","time":"08\/30","volumn":"2.38\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"87.97","rise":"-23.45%","time":"08\/31","volumn":"1.71\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"89.96","rise":"-21.72%","time":"09\/01","volumn":"1.44\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"89.71","rise":"-21.94%","time":"09\/05","volumn":"2.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"89.41","rise":"-22.20%","time":"09\/06","volumn":"1.88\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"87.29","rise":"-24.04%","time":"09\/07","volumn":"1.84\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"87.47","rise":"-23.89%","time":"09\/08","volumn":"1.09\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"87.53","rise":"-23.83%","time":"09\/11","volumn":"1.17\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"87.04","rise":"-24.26%","time":"09\/12","volumn":"2.87\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"86.57","rise":"-24.67%","time":"09\/13","volumn":"1.81\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"87.98","rise":"-23.44%","time":"09\/14","volumn":"2.07\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"87.64","rise":"-23.74%","time":"09\/15","volumn":"4.13\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"86.37","rise":"-24.84%","time":"09\/18","volumn":"1.51\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"86.71","rise":"-24.55%","time":"09\/19","volumn":"1.76\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"86.56","rise":"-24.68%","time":"09\/20","volumn":"1.17\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"85.45","rise":"-25.64%","time":"09\/21","volumn":"1.37\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"85.09","rise":"-25.96%","time":"09\/22","volumn":"1.27\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"85.47","rise":"-25.63%","time":"09\/25","volumn":"1.30\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"84.76","rise":"-26.24%","time":"09\/26","volumn":"1.66\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"83.16","rise":"-27.64%","time":"09\/27","volumn":"1.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"84.23","rise":"-26.71%","time":"09\/28","volumn":"2.02\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"84.53","rise":"-26.44%","time":"09\/29","volumn":"2.08\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"88.73","rise":"-22.79%","time":"10\/02","volumn":"7.30\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"85.16","rise":"-25.90%","time":"10\/03","volumn":"3.83\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"85.25","rise":"-25.82%","time":"10\/04","volumn":"3.18\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"85.05","rise":"-25.99%","time":"10\/05","volumn":"2.89\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"86.59","rise":"-24.65%","time":"10\/06","volumn":"2.42\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"87.89","rise":"-23.52%","time":"10\/09","volumn":"2.19\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"89.24","rise":"-22.35%","time":"10\/10","volumn":"3.18\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"88.66","rise":"-22.85%","time":"10\/11","volumn":"2.35\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"88.63","rise":"-22.88%","time":"10\/12","volumn":"1.62\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"87.30","rise":"-24.03%","time":"10\/13","volumn":"2.50\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"88.72","rise":"-22.80%","time":"10\/16","volumn":"1.79\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"90.92","rise":"-20.88%","time":"10\/17","volumn":"2.31\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"89.75","rise":"-21.90%","time":"10\/18","volumn":"2.81\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"82.49","rise":"-28.22%","time":"10\/19","volumn":"7.17\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"80.09","rise":"-30.31%","time":"10\/20","volumn":"2.67\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"80.27","rise":"-30.15%","time":"10\/23","volumn":"2.39\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"78.97","rise":"-31.28%","time":"10\/24","volumn":"2.11\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"78.50","rise":"-31.69%","time":"10\/25","volumn":"1.66\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"78.72","rise":"-31.50%","time":"10\/26","volumn":"1.43\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"78.39","rise":"-31.79%","time":"10\/27","volumn":"1.49\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"79.04","rise":"-31.22%","time":"10\/30","volumn":"1.07\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"79.98","rise":"-30.40%","time":"10\/31","volumn":"1.68\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"80.49","rise":"-29.96%","time":"11\/01","volumn":"1.47\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"83.10","rise":"-27.69%","time":"11\/02","volumn":"1.62\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"85.08","rise":"-25.97%","time":"11\/03","volumn":"1.73\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"84.42","rise":"-26.54%","time":"11\/06","volumn":"2.43\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"82.76","rise":"-27.98%","time":"11\/07","volumn":"2.82\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"82.24","rise":"-28.44%","time":"11\/08","volumn":"1.69\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"80.77","rise":"-29.72%","time":"11\/09","volumn":"1.97\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"81.41","rise":"-29.16%","time":"11\/10","volumn":"2.26\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"81.71","rise":"-28.90%","time":"11\/13","volumn":"4.85\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"83.57","rise":"-27.28%","time":"11\/14","volumn":"3.15\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"83.56","rise":"-27.29%","time":"11\/15","volumn":"2.39\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"82.10","rise":"-28.56%","time":"11\/16","volumn":"1.19\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"84.28","rise":"-26.66%","time":"11\/17","volumn":"1.27\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"84.85","rise":"-26.17%","time":"11\/20","volumn":"1.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"84.54","rise":"-26.44%","time":"11\/21","volumn":"1.33\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"85.07","rise":"-25.97%","time":"11\/22","volumn":"9144.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"85.30","rise":"-25.77%","time":"11\/24","volumn":"3099.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"84.04","rise":"-26.87%","time":"11\/27","volumn":"1.24\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"85.82","rise":"-25.32%","time":"11\/28","volumn":"1.35\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"87.49","rise":"-23.87%","time":"11\/29","volumn":"2.23\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"91.60","rise":"-20.29%","time":"11\/30","volumn":"5.70\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"94.22","rise":"-18.01%","time":"12\/01","volumn":"3.01\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"93.34","rise":"-18.78%","time":"12\/04","volumn":"2.02\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"97.68","rise":"-15.00%","time":"12\/05","volumn":"6.16\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"99.30","rise":"-13.59%","time":"12\/06","volumn":"4.27\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"100.93","rise":"-12.17%","time":"12\/07","volumn":"2.15\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"101.90","rise":"-11.33%","time":"12\/08","volumn":"1.65\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"101.90","rise":"-11.33%","time":"12\/11","volumn":"1.15\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"101.34","rise":"-11.82%","time":"12\/12","volumn":"1.80\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"104.41","rise":"-9.15%","time":"12\/13","volumn":"2.39\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"106.32","rise":"-7.48%","time":"12\/14","volumn":"3.46\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"104.63","rise":"-8.95%","time":"12\/15","volumn":"3.30\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"105.45","rise":"-8.24%","time":"12\/18","volumn":"1.82\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"107.56","rise":"-6.40%","time":"12\/19","volumn":"1.38\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"106.22","rise":"-7.57%","time":"12\/20","volumn":"1.85\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"109.76","rise":"-4.49%","time":"12\/21","volumn":"1.35\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"109.59","rise":"-4.64%","time":"12\/22","volumn":"8253.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"110.25","rise":"-4.06%","time":"12\/26","volumn":"6449.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"110.84","rise":"-3.55%","time":"12\/27","volumn":"7430.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"111.17","rise":"-3.26%","time":"12\/28","volumn":"7284.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"111.00","rise":"-3.41%","time":"12\/29","volumn":"9189.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"110.94","rise":"-3.46%","time":"01\/02","volumn":"1.27\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"109.34","rise":"-4.86%","time":"01\/03","volumn":"1.26\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"108.93","rise":"-5.21%","time":"01\/04","volumn":"1.32\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"110.45","rise":"-3.89%","time":"01\/05","volumn":"1.65\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"111.44","rise":"-3.03%","time":"01\/08","volumn":"1.12\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"110.02","rise":"-4.26%","time":"01\/09","volumn":"1.08\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"109.63","rise":"-4.60%","time":"01\/10","volumn":"1.67\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"109.83","rise":"-4.43%","time":"01\/11","volumn":"1.74\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"108.13","rise":"-5.91%","time":"01\/12","volumn":"2.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"108.26","rise":"-5.80%","time":"01\/16","volumn":"2.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"107.34","rise":"-6.60%","time":"01\/17","volumn":"3.72\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"95.60","rise":"-16.81%","time":"01\/18","volumn":"11.21\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"95.93","rise":"-16.52%","time":"01\/19","volumn":"5.51\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"98.25","rise":"-14.51%","time":"01\/22","volumn":"3.38\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"99.04","rise":"-13.82%","time":"01\/23","volumn":"1.91\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"99.82","rise":"-13.14%","time":"01\/24","volumn":"2.12\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"102.34","rise":"-10.95%","time":"01\/25","volumn":"2.58\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"105.52","rise":"-8.18%","time":"01\/26","volumn":"2.73\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"104.67","rise":"-8.92%","time":"01\/29","volumn":"1.36\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"106.84","rise":"-7.03%","time":"01\/30","volumn":"1.95\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"104.12","rise":"-9.40%","time":"01\/31","volumn":"2.36\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"105.16","rise":"-8.49%","time":"02\/01","volumn":"2.06\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"105.60","rise":"-8.11%","time":"02\/02","volumn":"1.46\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"105.23","rise":"-8.43%","time":"02\/05","volumn":"1.55\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"104.26","rise":"-9.28%","time":"02\/06","volumn":"1.95\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"104.88","rise":"-8.74%","time":"02\/07","volumn":"1.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"107.44","rise":"-6.51%","time":"02\/08","volumn":"1.27\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"107.78","rise":"-6.21%","time":"02\/09","volumn":"1.07\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"109.10","rise":"-5.06%","time":"02\/12","volumn":"1.85\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"106.99","rise":"-6.90%","time":"02\/13","volumn":"1.53\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"107.71","rise":"-6.27%","time":"02\/14","volumn":"1.32\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"109.32","rise":"-4.87%","time":"02\/15","volumn":"1.52\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"109.09","rise":"-5.07%","time":"02\/16","volumn":"1.33\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"123.02","rise":"7.05%","time":"02\/20","volumn":"22.44\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"120.01","rise":"4.43%","time":"02\/21","volumn":"7.07\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"119.36","rise":"3.86%","time":"02\/22","volumn":"4.38\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"121.01","rise":"5.30%","time":"02\/23","volumn":"3.23\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"121.26","rise":"5.52%","time":"02\/26","volumn":"2.35\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"121.95","rise":"6.12%","time":"02\/27","volumn":"2.53\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"122.55","rise":"6.64%","time":"02\/28","volumn":"1.53\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"120.00","rise":"4.42%","time":"02\/29","volumn":"3.58\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"120.11","rise":"4.52%","time":"03\/01","volumn":"1.98\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"119.37","rise":"3.87%","time":"03\/04","volumn":"1.66\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"120.57","rise":"4.92%","time":"03\/05","volumn":"2.45\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"118.70","rise":"3.29%","time":"03\/06","volumn":"2.46\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"120.82","rise":"5.13%","time":"03\/07","volumn":"1.61\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"120.56","rise":"4.91%","time":"03\/08","volumn":"1.13\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"121.22","rise":"5.48%","time":"03\/11","volumn":"1.50\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"124.05","rise":"7.94%","time":"03\/12","volumn":"1.82\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"125.26","rise":"9.00%","time":"03\/13","volumn":"1.43\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"123.14","rise":"7.15%","time":"03\/14","volumn":"1.60\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"119.54","rise":"4.02%","time":"03\/15","volumn":"3.13\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"119.68","rise":"4.14%","time":"03\/18","volumn":"1.40\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"120.54","rise":"4.89%","time":"03\/19","volumn":"1.29\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"125.07","rise":"8.83%","time":"03\/20","volumn":"1.01\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"126.48","rise":"10.06%","time":"03\/21","volumn":"1.61\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"125.06","rise":"8.82%","time":"03\/22","volumn":"9404.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"124.56","rise":"8.39%","time":"03\/25","volumn":"1.14\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"124.72","rise":"8.53%","time":"03\/26","volumn":"8732.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"127.30","rise":"10.77%","time":"03\/27","volumn":"1.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.39","rise":"13.46%","time":"03\/28","volumn":"1.91\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"128.68","rise":"11.97%","time":"04\/01","volumn":"1.28\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"127.11","rise":"10.61%","time":"04\/02","volumn":"8137.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"126.19","rise":"9.81%","time":"04\/03","volumn":"1.08\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"124.30","rise":"8.16%","time":"04\/04","volumn":"1.18\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"125.16","rise":"8.91%","time":"04\/05","volumn":"9761.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"125.01","rise":"8.78%","time":"04\/08","volumn":"1.00\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"124.64","rise":"8.46%","time":"04\/09","volumn":"9352.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"122.59","rise":"6.67%","time":"04\/10","volumn":"1.37\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"122.24","rise":"6.37%","time":"04\/11","volumn":"7788.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"120.21","rise":"4.60%","time":"04\/12","volumn":"1.02\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"120.61","rise":"4.95%","time":"04\/15","volumn":"7888.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"118.87","rise":"3.44%","time":"04\/16","volumn":"9940.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"119.19","rise":"3.72%","time":"04\/17","volumn":"1.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"123.57","rise":"7.53%","time":"04\/18","volumn":"2.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"124.65","rise":"8.47%","time":"04\/19","volumn":"1.55\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"125.98","rise":"9.62%","time":"04\/22","volumn":"1.14\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.54","rise":"11.85%","time":"04\/23","volumn":"1.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"128.32","rise":"11.66%","time":"04\/24","volumn":"1.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"124.97","rise":"8.75%","time":"04\/25","volumn":"1.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"127.00","rise":"10.51%","time":"04\/26","volumn":"1.15\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"127.30","rise":"10.77%","time":"04\/29","volumn":"7381.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"126.03","rise":"9.67%","time":"04\/30","volumn":"1.33\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"122.88","rise":"6.93%","time":"05\/01","volumn":"1.95\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"123.81","rise":"7.74%","time":"05\/02","volumn":"1.62\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"124.34","rise":"8.20%","time":"05\/03","volumn":"8110.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"124.66","rise":"8.48%","time":"05\/06","volumn":"1.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"122.91","rise":"6.95%","time":"05\/07","volumn":"7210.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"122.87","rise":"6.92%","time":"05\/08","volumn":"5195.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"123.34","rise":"7.33%","time":"05\/09","volumn":"1.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"122.70","rise":"6.77%","time":"05\/10","volumn":"9791.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"123.47","rise":"7.44%","time":"05\/13","volumn":"1.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"123.70","rise":"7.64%","time":"05\/14","volumn":"1.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"126.03","rise":"9.67%","time":"05\/15","volumn":"1.74\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"124.11","rise":"8.00%","time":"05\/16","volumn":"1.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"124.72","rise":"8.53%","time":"05\/17","volumn":"1.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"123.91","rise":"7.82%","time":"05\/20","volumn":"6983.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"124.48","rise":"8.32%","time":"05\/21","volumn":"1.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"124.31","rise":"8.17%","time":"05\/22","volumn":"1.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"122.81","rise":"6.87%","time":"05\/23","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"123.22","rise":"7.22%","time":"05\/24","volumn":"1.00\u4e07"}],"points":"240"}}