{"amount":"24.05\u4ebf","changeAmount":"0.58","close":"169.38","currentPrice":"169.96","currenttime":"2024-05-10 04:01:00","e":{"@attributes":{"datetime":"2024-05-10 04:01:00","e1":"169.96","e2":"0.58","e3":"(0.34%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/04","05\/06","05\/07","05\/08","05\/09"]},"cy":{"o":["171.61","169.59","167.57","165.55","163.54"]},"cyrate":{"o":["3.17%","1.95%","0.74%","-0.47%","-1.69%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.34","rise":"0","time":"02:35","volumn":"1647.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.32","rise":"-0.01%","time":"02:40","volumn":"1259.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.12","rise":"-0.13%","time":"02:45","volumn":"2017.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.21","rise":"-0.08%","time":"02:50","volumn":"1588.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.21","rise":"-0.08%","time":"02:55","volumn":"1287.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.38","rise":"0.02%","time":"03:00","volumn":"1134.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.29","rise":"-0.03%","time":"03:05","volumn":"1529.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.51","rise":"0.11%","time":"03:10","volumn":"1865.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.31","rise":"-0.02%","time":"03:15","volumn":"2265.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.32","rise":"-0.01%","time":"03:20","volumn":"1936.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.40","rise":"0.04%","time":"03:25","volumn":"1592.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.25","rise":"-0.05%","time":"03:30","volumn":"2506.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"165.90","rise":"-0.26%","time":"03:35","volumn":"3326.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.01","rise":"-0.20%","time":"03:40","volumn":"4247.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.02","rise":"-0.19%","time":"03:45","volumn":"2192.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.07","rise":"-0.16%","time":"03:50","volumn":"3329.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.24","rise":"-0.06%","time":"03:55","volumn":"5959.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.62","rise":"0.17%","time":"04:00","volumn":"7.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.70","rise":"0.22%","time":"21:35","volumn":"1.68\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.45","rise":"0.06%","time":"21:40","volumn":"9254.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.82","rise":"0.29%","time":"21:45","volumn":"7347.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.05","rise":"-0.17%","time":"21:50","volumn":"9600.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"166.15","rise":"-0.11%","time":"21:55","volumn":"6650.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"165.84","rise":"-0.30%","time":"22:00","volumn":"6789.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"165.24","rise":"-0.66%","time":"22:05","volumn":"1.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"164.50","rise":"-1.11%","time":"22:10","volumn":"9810.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"163.97","rise":"-1.42%","time":"22:15","volumn":"1.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"163.59","rise":"-1.65%","time":"22:20","volumn":"7949.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"163.54","rise":"-1.69%","time":"22:25","volumn":"9663.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"163.91","rise":"-1.46%","time":"22:30","volumn":"9364.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"163.86","rise":"-1.49%","time":"22:35","volumn":"6265.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"164.44","rise":"-1.14%","time":"22:40","volumn":"4017.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"164.49","rise":"-1.12%","time":"22:45","volumn":"3947.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"164.17","rise":"-1.30%","time":"22:50","volumn":"3095.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"164.10","rise":"-1.35%","time":"22:55","volumn":"3172.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"163.94","rise":"-1.44%","time":"23:00","volumn":"3472.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"164.10","rise":"-1.35%","time":"23:05","volumn":"2261.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"164.29","rise":"-1.23%","time":"23:10","volumn":"3650.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"164.52","rise":"-1.09%","time":"23:15","volumn":"3416.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"165.30","rise":"-0.62%","time":"23:20","volumn":"1.06\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"165.41","rise":"-0.56%","time":"23:25","volumn":"4917.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"165.28","rise":"-0.64%","time":"23:30","volumn":"4273.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"165.63","rise":"-0.43%","time":"23:35","volumn":"3302.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"165.57","rise":"-0.46%","time":"23:40","volumn":"2755.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"165.11","rise":"-0.74%","time":"23:45","volumn":"7372.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"165.09","rise":"-0.75%","time":"23:50","volumn":"2988.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"165.46","rise":"-0.53%","time":"23:55","volumn":"1919.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"165.27","rise":"-0.64%","time":"00:00","volumn":"3634.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"165.17","rise":"-0.70%","time":"00:05","volumn":"1288.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"165.39","rise":"-0.57%","time":"00:10","volumn":"2213.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"165.34","rise":"-0.60%","time":"00:15","volumn":"1170.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"165.30","rise":"-0.62%","time":"00:20","volumn":"1017.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"165.43","rise":"-0.55%","time":"00:25","volumn":"1624.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"165.58","rise":"-0.46%","time":"00:30","volumn":"1272.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"165.69","rise":"-0.39%","time":"00:35","volumn":"1259.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"165.84","rise":"-0.30%","time":"00:40","volumn":"1726.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"165.84","rise":"-0.30%","time":"00:45","volumn":"2150.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"165.85","rise":"-0.29%","time":"00:50","volumn":"1740.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"165.68","rise":"-0.40%","time":"00:55","volumn":"2181.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"165.73","rise":"-0.37%","time":"01:00","volumn":"1177.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.00","rise":"-0.20%","time":"01:05","volumn":"1800.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.00","rise":"-0.20%","time":"01:10","volumn":"1731.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.27","rise":"-0.04%","time":"01:15","volumn":"1736.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.16","rise":"-0.11%","time":"01:20","volumn":"1869.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.27","rise":"-0.04%","time":"01:25","volumn":"1267.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.31","rise":"-0.02%","time":"01:30","volumn":"1173.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.34","rise":"0.00%","time":"01:35","volumn":"1632.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.41","rise":"0.04%","time":"01:40","volumn":"980.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.18","rise":"-0.09%","time":"01:45","volumn":"1749.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.25","rise":"-0.05%","time":"01:50","volumn":"1416.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.26","rise":"-0.05%","time":"01:55","volumn":"1108.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.26","rise":"-0.05%","time":"02:00","volumn":"1376.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.24","rise":"-0.06%","time":"02:05","volumn":"1167.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.33","rise":"-0.01%","time":"02:10","volumn":"1291.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.41","rise":"0.04%","time":"02:15","volumn":"1454.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.49","rise":"0.09%","time":"02:20","volumn":"1165.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.46","rise":"0.07%","time":"02:25","volumn":"1243.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.49","rise":"0.09%","time":"02:30","volumn":"1869.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.70","rise":"0.21%","time":"02:35","volumn":"1538.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.63","rise":"0.17%","time":"02:40","volumn":"1470.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.66","rise":"0.19%","time":"02:45","volumn":"2030.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.86","rise":"0.31%","time":"02:50","volumn":"2560.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.76","rise":"0.25%","time":"02:55","volumn":"3518.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.77","rise":"0.26%","time":"03:00","volumn":"2674.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"167.03","rise":"0.41%","time":"03:05","volumn":"2497.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"167.09","rise":"0.45%","time":"03:10","volumn":"2307.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"167.01","rise":"0.40%","time":"03:15","volumn":"2569.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.86","rise":"0.32%","time":"03:20","volumn":"2765.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.78","rise":"0.26%","time":"03:25","volumn":"2545.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.82","rise":"0.29%","time":"03:30","volumn":"2060.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"166.78","rise":"0.26%","time":"03:35","volumn":"2358.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"167.03","rise":"0.42%","time":"03:40","volumn":"3738.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"167.14","rise":"0.48%","time":"03:45","volumn":"3862.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"167.06","rise":"0.44%","time":"03:50","volumn":"5805.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"167.42","rise":"0.65%","time":"03:55","volumn":"7763.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"167.24","rise":"0.54%","time":"04:00","volumn":"5.83\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"167.05","rise":"0.43%","time":"21:35","volumn":"9629.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"167.50","rise":"0.69%","time":"21:40","volumn":"5191.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"167.58","rise":"0.75%","time":"21:45","volumn":"3005.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"167.96","rise":"0.97%","time":"21:50","volumn":"2964.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"167.78","rise":"0.87%","time":"21:55","volumn":"3316.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"167.16","rise":"0.50%","time":"22:00","volumn":"3252.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.92","rise":"0.35%","time":"22:05","volumn":"4958.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"167.00","rise":"0.40%","time":"22:10","volumn":"3176.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.62","rise":"0.17%","time":"22:15","volumn":"3852.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.34","rise":"0.00%","time":"22:20","volumn":"4908.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.35","rise":"0.01%","time":"22:25","volumn":"6390.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.53","rise":"0.11%","time":"22:30","volumn":"3561.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.41","rise":"0.04%","time":"22:35","volumn":"2265.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.84","rise":"0.30%","time":"22:40","volumn":"1946.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.80","rise":"0.28%","time":"22:45","volumn":"2386.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.59","rise":"0.15%","time":"22:50","volumn":"2304.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.68","rise":"0.20%","time":"22:55","volumn":"2373.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.51","rise":"0.11%","time":"23:00","volumn":"2916.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.52","rise":"0.11%","time":"23:05","volumn":"1888.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.77","rise":"0.26%","time":"23:10","volumn":"1859.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.88","rise":"0.33%","time":"23:15","volumn":"2368.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.98","rise":"0.38%","time":"23:20","volumn":"1519.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.84","rise":"0.30%","time":"23:25","volumn":"2036.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.90","rise":"0.34%","time":"23:30","volumn":"1309.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"167.00","rise":"0.39%","time":"23:35","volumn":"1654.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"167.07","rise":"0.44%","time":"23:40","volumn":"1759.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"167.03","rise":"0.42%","time":"23:45","volumn":"2080.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.99","rise":"0.39%","time":"23:50","volumn":"1351.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"166.89","rise":"0.33%","time":"23:55","volumn":"1421.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"166.74","rise":"0.24%","time":"00:00","volumn":"1391.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"166.52","rise":"0.11%","time":"00:05","volumn":"1467.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"166.55","rise":"0.13%","time":"00:10","volumn":"1365.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"166.48","rise":"0.08%","time":"00:15","volumn":"1350.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"166.43","rise":"0.05%","time":"00:20","volumn":"1383.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"166.56","rise":"0.13%","time":"00:25","volumn":"2482.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"166.75","rise":"0.25%","time":"00:30","volumn":"1328.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"166.94","rise":"0.36%","time":"00:35","volumn":"1008.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"166.94","rise":"0.36%","time":"00:40","volumn":"1210.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"166.92","rise":"0.35%","time":"00:45","volumn":"1113.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.03","rise":"0.41%","time":"00:50","volumn":"1237.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.06","rise":"0.43%","time":"00:55","volumn":"1316.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.22","rise":"0.53%","time":"01:00","volumn":"1168.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.26","rise":"0.55%","time":"01:05","volumn":"1148.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.21","rise":"0.52%","time":"01:10","volumn":"828.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.12","rise":"0.47%","time":"01:15","volumn":"976.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.08","rise":"0.45%","time":"01:20","volumn":"1331.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.27","rise":"0.56%","time":"01:25","volumn":"881.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.08","rise":"0.44%","time":"01:30","volumn":"1292.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"166.90","rise":"0.34%","time":"01:35","volumn":"2135.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"166.87","rise":"0.32%","time":"01:40","volumn":"1617.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"166.88","rise":"0.32%","time":"01:45","volumn":"1503.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"166.89","rise":"0.33%","time":"01:50","volumn":"971.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.04","rise":"0.42%","time":"01:55","volumn":"895.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.09","rise":"0.45%","time":"02:00","volumn":"823.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.16","rise":"0.49%","time":"02:05","volumn":"1117.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.20","rise":"0.51%","time":"02:10","volumn":"790.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.24","rise":"0.54%","time":"02:15","volumn":"823.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.34","rise":"0.60%","time":"02:20","volumn":"984.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.39","rise":"0.63%","time":"02:25","volumn":"1785.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.40","rise":"0.64%","time":"02:30","volumn":"1412.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.35","rise":"0.61%","time":"02:35","volumn":"996.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.25","rise":"0.55%","time":"02:40","volumn":"1280.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.22","rise":"0.53%","time":"02:45","volumn":"879.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.35","rise":"0.61%","time":"02:50","volumn":"1144.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.45","rise":"0.67%","time":"02:55","volumn":"1020.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.46","rise":"0.67%","time":"03:00","volumn":"1358.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.42","rise":"0.65%","time":"03:05","volumn":"1320.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.25","rise":"0.55%","time":"03:10","volumn":"2088.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.00","rise":"0.39%","time":"03:15","volumn":"2473.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.06","rise":"0.44%","time":"03:20","volumn":"2905.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.09","rise":"0.45%","time":"03:25","volumn":"1668.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.00","rise":"0.39%","time":"03:30","volumn":"1508.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"166.99","rise":"0.39%","time":"03:35","volumn":"2025.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.01","rise":"0.41%","time":"03:40","volumn":"1811.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.07","rise":"0.44%","time":"03:45","volumn":"4428.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.44","rise":"0.66%","time":"03:50","volumn":"3355.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"167.60","rise":"0.76%","time":"03:55","volumn":"4986.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"168.10","rise":"1.06%","time":"04:00","volumn":"5.67\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.78","rise":"2.67%","time":"21:35","volumn":"2.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"169.72","rise":"2.03%","time":"21:40","volumn":"8626.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.26","rise":"2.36%","time":"21:45","volumn":"6495.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.77","rise":"2.66%","time":"21:50","volumn":"8774.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.35","rise":"2.41%","time":"21:55","volumn":"7389.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.10","rise":"2.26%","time":"22:00","volumn":"1.27\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.37","rise":"2.42%","time":"22:05","volumn":"4960.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"169.87","rise":"2.12%","time":"22:10","volumn":"2918.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.22","rise":"2.33%","time":"22:15","volumn":"2151.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.41","rise":"2.45%","time":"22:20","volumn":"2400.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.13","rise":"2.28%","time":"22:25","volumn":"2815.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.06","rise":"2.24%","time":"22:30","volumn":"2567.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"169.99","rise":"2.19%","time":"22:35","volumn":"2236.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.10","rise":"2.26%","time":"22:40","volumn":"1995.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.23","rise":"2.34%","time":"22:45","volumn":"1690.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.45","rise":"2.47%","time":"22:50","volumn":"2383.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.54","rise":"2.52%","time":"22:55","volumn":"1925.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.71","rise":"2.62%","time":"23:00","volumn":"2001.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.75","rise":"2.65%","time":"23:05","volumn":"3168.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.98","rise":"2.79%","time":"23:10","volumn":"2209.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.88","rise":"2.73%","time":"23:15","volumn":"3588.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.92","rise":"2.75%","time":"23:20","volumn":"1692.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.58","rise":"2.55%","time":"23:25","volumn":"2311.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.68","rise":"2.61%","time":"23:30","volumn":"1998.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.58","rise":"2.55%","time":"23:35","volumn":"1037.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.53","rise":"2.52%","time":"23:40","volumn":"1520.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.88","rise":"2.73%","time":"23:45","volumn":"1405.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.85","rise":"2.71%","time":"23:50","volumn":"1442.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"170.95","rise":"2.77%","time":"23:55","volumn":"1048.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.90","rise":"2.74%","time":"00:00","volumn":"1094.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.90","rise":"2.74%","time":"00:05","volumn":"4076.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.16","rise":"2.89%","time":"00:10","volumn":"3084.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.15","rise":"2.89%","time":"00:15","volumn":"2976.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.12","rise":"2.87%","time":"00:20","volumn":"2446.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.24","rise":"2.95%","time":"00:25","volumn":"2428.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.41","rise":"3.05%","time":"00:30","volumn":"3350.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.34","rise":"3.00%","time":"00:35","volumn":"6049.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.56","rise":"3.14%","time":"00:40","volumn":"2903.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.61","rise":"3.17%","time":"00:45","volumn":"3014.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.53","rise":"3.12%","time":"00:50","volumn":"2936.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.31","rise":"2.99%","time":"00:55","volumn":"2127.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.26","rise":"2.96%","time":"01:00","volumn":"3431.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.18","rise":"2.91%","time":"01:05","volumn":"2951.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.19","rise":"2.91%","time":"01:10","volumn":"1301.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.19","rise":"2.92%","time":"01:15","volumn":"1786.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.18","rise":"2.91%","time":"01:20","volumn":"2269.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.25","rise":"2.95%","time":"01:25","volumn":"1365.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.19","rise":"2.92%","time":"01:30","volumn":"1262.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.22","rise":"2.93%","time":"01:35","volumn":"1510.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.12","rise":"2.88%","time":"01:40","volumn":"1632.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.05","rise":"2.83%","time":"01:45","volumn":"1193.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.73","rise":"2.64%","time":"01:50","volumn":"1610.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.75","rise":"2.65%","time":"01:55","volumn":"1314.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.79","rise":"2.68%","time":"02:00","volumn":"1204.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.83","rise":"2.70%","time":"02:05","volumn":"1135.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.79","rise":"2.68%","time":"02:10","volumn":"1068.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.87","rise":"2.72%","time":"02:15","volumn":"1305.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.70","rise":"2.62%","time":"02:20","volumn":"1044.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.69","rise":"2.62%","time":"02:25","volumn":"1370.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.69","rise":"2.61%","time":"02:30","volumn":"1630.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.64","rise":"2.59%","time":"02:35","volumn":"1520.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.72","rise":"2.63%","time":"02:40","volumn":"1964.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.80","rise":"2.68%","time":"02:45","volumn":"1196.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.74","rise":"2.65%","time":"02:50","volumn":"1217.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.78","rise":"2.67%","time":"02:55","volumn":"1212.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.90","rise":"2.74%","time":"03:00","volumn":"1284.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.82","rise":"2.70%","time":"03:05","volumn":"1047.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.73","rise":"2.64%","time":"03:10","volumn":"1320.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.82","rise":"2.69%","time":"03:15","volumn":"2839.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.67","rise":"2.60%","time":"03:20","volumn":"2068.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.72","rise":"2.63%","time":"03:25","volumn":"1714.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.68","rise":"2.61%","time":"03:30","volumn":"1777.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.49","rise":"2.49%","time":"03:35","volumn":"2055.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.74","rise":"2.65%","time":"03:40","volumn":"2726.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.88","rise":"2.73%","time":"03:45","volumn":"3335.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.09","rise":"2.86%","time":"03:50","volumn":"3158.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.37","rise":"3.02%","time":"03:55","volumn":"8139.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.25","rise":"2.95%","time":"04:00","volumn":"5.55\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.52","rise":"1.91%","time":"21:35","volumn":"1.35\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.19","rise":"1.71%","time":"21:40","volumn":"3706.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.16","rise":"1.70%","time":"21:45","volumn":"3783.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.58","rise":"1.95%","time":"21:50","volumn":"4557.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.47","rise":"1.88%","time":"21:55","volumn":"4118.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.73","rise":"2.04%","time":"22:00","volumn":"3089.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.79","rise":"2.07%","time":"22:05","volumn":"2770.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.66","rise":"1.99%","time":"22:10","volumn":"2032.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.78","rise":"2.07%","time":"22:15","volumn":"2660.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.81","rise":"2.09%","time":"22:20","volumn":"2361.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.06","rise":"2.24%","time":"22:25","volumn":"2046.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.01","rise":"2.21%","time":"22:30","volumn":"1891.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.88","rise":"2.13%","time":"22:35","volumn":"1833.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.85","rise":"2.11%","time":"22:40","volumn":"1494.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.91","rise":"2.14%","time":"22:45","volumn":"1370.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.99","rise":"2.19%","time":"22:50","volumn":"2817.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.83","rise":"2.10%","time":"22:55","volumn":"2199.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.73","rise":"2.04%","time":"23:00","volumn":"4170.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.88","rise":"2.13%","time":"23:05","volumn":"1813.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.80","rise":"2.08%","time":"23:10","volumn":"1855.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.83","rise":"2.10%","time":"23:15","volumn":"1441.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.95","rise":"2.17%","time":"23:20","volumn":"1356.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.01","rise":"2.21%","time":"23:25","volumn":"1272.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.01","rise":"2.21%","time":"23:30","volumn":"817.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.88","rise":"2.13%","time":"23:35","volumn":"1045.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.74","rise":"2.04%","time":"23:40","volumn":"989.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.44","rise":"1.86%","time":"23:45","volumn":"1309.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.58","rise":"1.95%","time":"23:50","volumn":"1366.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.77","rise":"2.07%","time":"23:55","volumn":"908.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.78","rise":"2.07%","time":"00:00","volumn":"1227.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.88","rise":"2.13%","time":"00:05","volumn":"1053.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.84","rise":"2.10%","time":"00:10","volumn":"701.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"170.01","rise":"2.21%","time":"00:15","volumn":"1351.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.91","rise":"2.15%","time":"00:20","volumn":"1061.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.99","rise":"2.19%","time":"00:25","volumn":"978.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.89","rise":"2.13%","time":"00:30","volumn":"1278.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.87","rise":"2.12%","time":"00:35","volumn":"870.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.60","rise":"1.96%","time":"00:40","volumn":"2394.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.56","rise":"1.94%","time":"00:45","volumn":"950.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.59","rise":"1.95%","time":"00:50","volumn":"993.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.52","rise":"1.91%","time":"00:55","volumn":"1283.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.49","rise":"1.89%","time":"01:00","volumn":"578.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.56","rise":"1.93%","time":"01:05","volumn":"1166.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.57","rise":"1.94%","time":"01:10","volumn":"731.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.50","rise":"1.90%","time":"01:15","volumn":"660.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.40","rise":"1.84%","time":"01:20","volumn":"618.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.21","rise":"1.73%","time":"01:25","volumn":"859.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.32","rise":"1.79%","time":"01:30","volumn":"781.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.39","rise":"1.83%","time":"01:35","volumn":"668.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.39","rise":"1.83%","time":"01:40","volumn":"591.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.55","rise":"1.93%","time":"01:45","volumn":"664.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.54","rise":"1.93%","time":"01:50","volumn":"752.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.62","rise":"1.97%","time":"01:55","volumn":"604.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.70","rise":"2.02%","time":"02:00","volumn":"998.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.80","rise":"2.08%","time":"02:05","volumn":"971.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.86","rise":"2.12%","time":"02:10","volumn":"998.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.86","rise":"2.12%","time":"02:15","volumn":"1214.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.79","rise":"2.08%","time":"02:20","volumn":"1308.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.61","rise":"1.97%","time":"02:25","volumn":"786.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.63","rise":"1.98%","time":"02:30","volumn":"952.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.73","rise":"2.04%","time":"02:35","volumn":"1064.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.65","rise":"1.99%","time":"02:40","volumn":"800.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.64","rise":"1.98%","time":"02:45","volumn":"811.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.75","rise":"2.05%","time":"02:50","volumn":"1002.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.76","rise":"2.06%","time":"02:55","volumn":"685.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.75","rise":"2.05%","time":"03:00","volumn":"835.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.65","rise":"1.99%","time":"03:05","volumn":"1161.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.59","rise":"1.95%","time":"03:10","volumn":"901.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.60","rise":"1.96%","time":"03:15","volumn":"744.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.70","rise":"2.02%","time":"03:20","volumn":"877.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.71","rise":"2.03%","time":"03:25","volumn":"1023.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.66","rise":"2.00%","time":"03:30","volumn":"1366.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.62","rise":"1.97%","time":"03:35","volumn":"1337.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.63","rise":"1.98%","time":"03:40","volumn":"1240.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.61","rise":"1.97%","time":"03:45","volumn":"1956.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.68","rise":"2.00%","time":"03:50","volumn":"1855.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.35","rise":"1.81%","time":"03:55","volumn":"4499.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.38","rise":"1.83%","time":"04:00","volumn":"6.89\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.05","ratio":"0.91%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.17","ratio":"0.58%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"441.02","ratio":"0.22%"}],"marketCapitalization":"21003.66\u4ebf","maxPrice":"170.69","minPrice":"168.18","monthlyTendency":{"cx":{"o":["2024\/04\/11","2024\/05\/08"]},"cy":{"o":["171.95","167.48","163.02","158.56","154.09"]},"cyrate":{"o":["7.87%","5.07%","2.26%","-0.54%","-3.34%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"159.41","rise":"0","time":"04\/11","volumn":"27.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"157.73","rise":"-1.05%","time":"04\/12","volumn":"25.35\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"154.86","rise":"-2.85%","time":"04\/15","volumn":"27.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"154.40","rise":"-3.14%","time":"04\/16","volumn":"20.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"155.47","rise":"-2.47%","time":"04\/17","volumn":"21.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.01","rise":"-2.13%","time":"04\/18","volumn":"19.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.09","rise":"-3.34%","time":"04\/19","volumn":"32.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"156.28","rise":"-1.96%","time":"04\/22","volumn":"26.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"158.26","rise":"-0.72%","time":"04\/23","volumn":"21.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"159.13","rise":"-0.18%","time":"04\/24","volumn":"22.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.00","rise":"-2.14%","time":"04\/25","volumn":"57.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"171.95","rise":"7.87%","time":"04\/26","volumn":"64.67\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"166.15","rise":"4.23%","time":"04\/29","volumn":"45.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"162.78","rise":"2.11%","time":"04\/30","volumn":"33.56\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"163.86","rise":"2.79%","time":"05\/01","volumn":"33.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"166.62","rise":"4.52%","time":"05\/02","volumn":"24.29\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"167.24","rise":"4.91%","time":"05\/03","volumn":"34.66\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"168.10","rise":"5.45%","time":"05\/06","volumn":"21.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"171.25","rise":"7.43%","time":"05\/07","volumn":"28.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.38","rise":"6.25%","time":"05\/08","volumn":"19.57\u4e07"}],"points":"20"},"open":"169.58","priceChangeRatio":"0.34%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u8c37\u6b4cA","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["170.62","170.02","169.42","168.82","168.22"]},"cyrate":{"o":["0.73%","0.38%","0.02%","-0.33%","-0.68%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"170.62","rise":"0.73%","time":"21:31","volumn":"4710.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"170.17","rise":"0.47%","time":"21:32","volumn":"5413.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.77","rise":"0.23%","time":"21:33","volumn":"6146.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.50","rise":"0.07%","time":"21:34","volumn":"6785.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.56","rise":"0.11%","time":"21:35","volumn":"7396.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.58","rise":"0.12%","time":"21:36","volumn":"7994.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.38","rise":"0.00%","time":"21:37","volumn":"8467.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.50","rise":"0.07%","time":"21:38","volumn":"8737.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.48","rise":"0.06%","time":"21:39","volumn":"9096.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.52","rise":"0.08%","time":"21:40","volumn":"9378.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.42","rise":"0.02%","time":"21:41","volumn":"9723.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.14","rise":"-0.14%","time":"21:42","volumn":"1.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.09","rise":"-0.17%","time":"21:43","volumn":"1.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.94","rise":"-0.26%","time":"21:44","volumn":"1.21\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.91","rise":"-0.28%","time":"21:45","volumn":"1.31\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.72","rise":"-0.39%","time":"21:46","volumn":"1.39\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.75","rise":"-0.37%","time":"21:47","volumn":"1.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.74","rise":"-0.38%","time":"21:48","volumn":"1.55\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.65","rise":"-0.43%","time":"21:49","volumn":"1.63\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.75","rise":"-0.37%","time":"21:50","volumn":"1.72\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.98","rise":"-0.24%","time":"21:51","volumn":"1.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.92","rise":"-0.27%","time":"21:52","volumn":"1.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.88","rise":"-0.30%","time":"21:53","volumn":"1.87\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.68","rise":"-0.41%","time":"21:54","volumn":"1.94\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.85","rise":"-0.31%","time":"21:55","volumn":"1.99\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.83","rise":"-0.32%","time":"21:56","volumn":"2.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.81","rise":"-0.34%","time":"21:57","volumn":"2.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.79","rise":"-0.35%","time":"21:58","volumn":"2.11\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.67","rise":"-0.42%","time":"21:59","volumn":"2.17\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.81","rise":"-0.33%","time":"22:00","volumn":"2.21\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.89","rise":"-0.29%","time":"22:01","volumn":"2.28\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.78","rise":"-0.35%","time":"22:02","volumn":"2.32\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.68","rise":"-0.41%","time":"22:03","volumn":"2.36\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.67","rise":"-0.42%","time":"22:04","volumn":"2.41\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.72","rise":"-0.39%","time":"22:05","volumn":"2.45\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.67","rise":"-0.42%","time":"22:06","volumn":"2.50\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.72","rise":"-0.39%","time":"22:07","volumn":"2.53\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.62","rise":"-0.45%","time":"22:08","volumn":"2.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.44","rise":"-0.55%","time":"22:09","volumn":"2.66\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.52","rise":"-0.51%","time":"22:10","volumn":"2.70\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.59","rise":"-0.47%","time":"22:11","volumn":"2.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.70","rise":"-0.40%","time":"22:12","volumn":"2.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.62","rise":"-0.45%","time":"22:13","volumn":"2.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.54","rise":"-0.49%","time":"22:14","volumn":"2.87\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.49","rise":"-0.53%","time":"22:15","volumn":"2.90\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.52","rise":"-0.51%","time":"22:16","volumn":"2.97\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.40","rise":"-0.58%","time":"22:17","volumn":"3.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.22","rise":"-0.68%","time":"22:18","volumn":"3.39\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.28","rise":"-0.65%","time":"22:19","volumn":"3.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.24","rise":"-0.67%","time":"22:20","volumn":"3.47\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.27","rise":"-0.66%","time":"22:21","volumn":"3.51\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.34","rise":"-0.61%","time":"22:22","volumn":"3.53\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.33","rise":"-0.62%","time":"22:23","volumn":"3.56\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.35","rise":"-0.61%","time":"22:24","volumn":"3.61\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.36","rise":"-0.60%","time":"22:25","volumn":"3.65\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.45","rise":"-0.55%","time":"22:26","volumn":"3.70\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.45","rise":"-0.55%","time":"22:27","volumn":"3.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.34","rise":"-0.61%","time":"22:28","volumn":"3.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.41","rise":"-0.57%","time":"22:29","volumn":"3.86\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.43","rise":"-0.56%","time":"22:30","volumn":"3.92\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.55","rise":"-0.49%","time":"22:31","volumn":"3.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.40","rise":"-0.58%","time":"22:32","volumn":"4.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.38","rise":"-0.59%","time":"22:33","volumn":"4.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.33","rise":"-0.62%","time":"22:34","volumn":"4.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.40","rise":"-0.58%","time":"22:35","volumn":"4.17\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.49","rise":"-0.53%","time":"22:36","volumn":"4.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.50","rise":"-0.52%","time":"22:37","volumn":"4.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.56","rise":"-0.49%","time":"22:38","volumn":"4.27\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.68","rise":"-0.41%","time":"22:39","volumn":"4.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.80","rise":"-0.34%","time":"22:40","volumn":"4.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.90","rise":"-0.28%","time":"22:41","volumn":"4.42\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.75","rise":"-0.37%","time":"22:42","volumn":"4.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.71","rise":"-0.40%","time":"22:43","volumn":"4.52\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.76","rise":"-0.37%","time":"22:44","volumn":"4.56\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.68","rise":"-0.41%","time":"22:45","volumn":"4.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.58","rise":"-0.47%","time":"22:46","volumn":"4.64\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.62","rise":"-0.45%","time":"22:47","volumn":"4.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.60","rise":"-0.46%","time":"22:48","volumn":"4.70\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.71","rise":"-0.40%","time":"22:49","volumn":"4.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.75","rise":"-0.37%","time":"22:50","volumn":"4.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.92","rise":"-0.27%","time":"22:51","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.98","rise":"-0.24%","time":"22:52","volumn":"4.91\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.95","rise":"-0.25%","time":"22:53","volumn":"4.94\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.03","rise":"-0.21%","time":"22:54","volumn":"4.99\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.11","rise":"-0.16%","time":"22:55","volumn":"5.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.93","rise":"-0.27%","time":"22:56","volumn":"5.07\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.93","rise":"-0.27%","time":"22:57","volumn":"5.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.03","rise":"-0.21%","time":"22:58","volumn":"5.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.05","rise":"-0.19%","time":"22:59","volumn":"5.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.02","rise":"-0.21%","time":"23:00","volumn":"5.21\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.16","rise":"-0.13%","time":"23:01","volumn":"5.25\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.12","rise":"-0.15%","time":"23:02","volumn":"5.30\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.14","rise":"-0.14%","time":"23:03","volumn":"5.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.02","rise":"-0.21%","time":"23:04","volumn":"5.36\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.11","rise":"-0.16%","time":"23:05","volumn":"5.38\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.13","rise":"-0.15%","time":"23:06","volumn":"5.39\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.14","rise":"-0.14%","time":"23:07","volumn":"5.41\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.21","rise":"-0.10%","time":"23:08","volumn":"5.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.17","rise":"-0.12%","time":"23:09","volumn":"5.45\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.11","rise":"-0.16%","time":"23:10","volumn":"5.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.07","rise":"-0.18%","time":"23:11","volumn":"5.51\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.08","rise":"-0.18%","time":"23:12","volumn":"5.54\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.04","rise":"-0.20%","time":"23:13","volumn":"5.62\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.02","rise":"-0.21%","time":"23:14","volumn":"5.65\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.08","rise":"-0.18%","time":"23:15","volumn":"5.67\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.02","rise":"-0.21%","time":"23:16","volumn":"5.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.95","rise":"-0.26%","time":"23:17","volumn":"5.72\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.98","rise":"-0.24%","time":"23:18","volumn":"5.74\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.99","rise":"-0.23%","time":"23:19","volumn":"5.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.07","rise":"-0.18%","time":"23:20","volumn":"5.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.09","rise":"-0.17%","time":"23:21","volumn":"5.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.04","rise":"-0.20%","time":"23:22","volumn":"5.82\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.11","rise":"-0.16%","time":"23:23","volumn":"5.84\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.12","rise":"-0.15%","time":"23:24","volumn":"5.86\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.08","rise":"-0.18%","time":"23:25","volumn":"5.88\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.11","rise":"-0.16%","time":"23:26","volumn":"5.90\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.17","rise":"-0.12%","time":"23:27","volumn":"5.92\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.21","rise":"-0.10%","time":"23:28","volumn":"5.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.21","rise":"-0.10%","time":"23:29","volumn":"5.95\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.25","rise":"-0.08%","time":"23:30","volumn":"5.98\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.25","rise":"-0.08%","time":"23:31","volumn":"6.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.20","rise":"-0.11%","time":"23:32","volumn":"6.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.24","rise":"-0.08%","time":"23:33","volumn":"6.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.32","rise":"-0.04%","time":"23:34","volumn":"6.07\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.38","rise":"-0.00%","time":"23:35","volumn":"6.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.34","rise":"-0.02%","time":"23:36","volumn":"6.11\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.29","rise":"-0.05%","time":"23:37","volumn":"6.13\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.20","rise":"-0.11%","time":"23:38","volumn":"6.16\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.14","rise":"-0.14%","time":"23:39","volumn":"6.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.26","rise":"-0.07%","time":"23:40","volumn":"6.24\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.22","rise":"-0.09%","time":"23:41","volumn":"6.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.10","rise":"-0.16%","time":"23:42","volumn":"6.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.15","rise":"-0.14%","time":"23:43","volumn":"6.31\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.21","rise":"-0.10%","time":"23:44","volumn":"6.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.19","rise":"-0.11%","time":"23:45","volumn":"6.35\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.20","rise":"-0.11%","time":"23:46","volumn":"6.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.12","rise":"-0.15%","time":"23:47","volumn":"6.38\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.06","rise":"-0.19%","time":"23:48","volumn":"6.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.12","rise":"-0.15%","time":"23:49","volumn":"6.42\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.09","rise":"-0.17%","time":"23:50","volumn":"6.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.02","rise":"-0.21%","time":"23:51","volumn":"6.46\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.06","rise":"-0.19%","time":"23:52","volumn":"6.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.04","rise":"-0.20%","time":"23:53","volumn":"6.50\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.07","rise":"-0.18%","time":"23:54","volumn":"6.52\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.02","rise":"-0.21%","time":"23:55","volumn":"6.53\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"169.02","rise":"-0.21%","time":"23:56","volumn":"6.55\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.99","rise":"-0.23%","time":"23:57","volumn":"6.56\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.98","rise":"-0.24%","time":"23:58","volumn":"6.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"168.94","rise":"-0.26%","time":"23:59","volumn":"6.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.98","rise":"-0.24%","time":"00:00","volumn":"6.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.98","rise":"-0.24%","time":"00:01","volumn":"6.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.98","rise":"-0.24%","time":"00:02","volumn":"6.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.97","rise":"-0.24%","time":"00:03","volumn":"6.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.99","rise":"-0.23%","time":"00:04","volumn":"6.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.97","rise":"-0.24%","time":"00:05","volumn":"6.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.92","rise":"-0.27%","time":"00:06","volumn":"6.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.90","rise":"-0.28%","time":"00:07","volumn":"6.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.94","rise":"-0.26%","time":"00:08","volumn":"6.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.95","rise":"-0.26%","time":"00:09","volumn":"6.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.99","rise":"-0.23%","time":"00:10","volumn":"6.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.96","rise":"-0.25%","time":"00:11","volumn":"6.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.00","rise":"-0.22%","time":"00:12","volumn":"6.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.97","rise":"-0.24%","time":"00:13","volumn":"6.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.00","rise":"-0.22%","time":"00:14","volumn":"6.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.01","rise":"-0.22%","time":"00:15","volumn":"6.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.04","rise":"-0.20%","time":"00:16","volumn":"6.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.05","rise":"-0.19%","time":"00:17","volumn":"6.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.07","rise":"-0.18%","time":"00:18","volumn":"6.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.00","rise":"-0.22%","time":"00:19","volumn":"6.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.00","rise":"-0.22%","time":"00:20","volumn":"6.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.00","rise":"-0.22%","time":"00:21","volumn":"6.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.03","rise":"-0.21%","time":"00:22","volumn":"6.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.03","rise":"-0.20%","time":"00:23","volumn":"6.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.07","rise":"-0.18%","time":"00:24","volumn":"7.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.10","rise":"-0.16%","time":"00:25","volumn":"7.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.10","rise":"-0.17%","time":"00:26","volumn":"7.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.12","rise":"-0.15%","time":"00:27","volumn":"7.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.13","rise":"-0.14%","time":"00:28","volumn":"7.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.17","rise":"-0.12%","time":"00:29","volumn":"7.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.16","rise":"-0.13%","time":"00:30","volumn":"7.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.15","rise":"-0.14%","time":"00:31","volumn":"7.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.07","rise":"-0.18%","time":"00:32","volumn":"7.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.10","rise":"-0.17%","time":"00:33","volumn":"7.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.04","rise":"-0.20%","time":"00:34","volumn":"7.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.06","rise":"-0.19%","time":"00:35","volumn":"7.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.19","rise":"-0.11%","time":"00:36","volumn":"7.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.30","rise":"-0.05%","time":"00:37","volumn":"7.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.30","rise":"-0.05%","time":"00:38","volumn":"7.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.34","rise":"-0.02%","time":"00:39","volumn":"7.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.28","rise":"-0.06%","time":"00:40","volumn":"7.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.23","rise":"-0.09%","time":"00:41","volumn":"7.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.27","rise":"-0.06%","time":"00:42","volumn":"7.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.25","rise":"-0.08%","time":"00:43","volumn":"7.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.26","rise":"-0.07%","time":"00:44","volumn":"7.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.25","rise":"-0.08%","time":"00:45","volumn":"7.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.27","rise":"-0.06%","time":"00:46","volumn":"7.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.26","rise":"-0.07%","time":"00:47","volumn":"7.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.19","rise":"-0.11%","time":"00:48","volumn":"7.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.16","rise":"-0.13%","time":"00:49","volumn":"7.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.19","rise":"-0.11%","time":"00:50","volumn":"7.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.15","rise":"-0.14%","time":"00:51","volumn":"7.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.16","rise":"-0.13%","time":"00:52","volumn":"7.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.17","rise":"-0.12%","time":"00:53","volumn":"7.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.19","rise":"-0.11%","time":"00:54","volumn":"7.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.19","rise":"-0.11%","time":"00:55","volumn":"7.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.24","rise":"-0.08%","time":"00:56","volumn":"7.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.19","rise":"-0.11%","time":"00:57","volumn":"7.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.22","rise":"-0.09%","time":"00:58","volumn":"7.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.24","rise":"-0.08%","time":"00:59","volumn":"7.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.24","rise":"-0.08%","time":"01:00","volumn":"7.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.21","rise":"-0.10%","time":"01:01","volumn":"7.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.29","rise":"-0.05%","time":"01:02","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.26","rise":"-0.07%","time":"01:03","volumn":"7.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.25","rise":"-0.07%","time":"01:04","volumn":"7.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.27","rise":"-0.06%","time":"01:05","volumn":"7.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.22","rise":"-0.09%","time":"01:06","volumn":"7.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.26","rise":"-0.07%","time":"01:07","volumn":"7.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.29","rise":"-0.06%","time":"01:08","volumn":"7.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.29","rise":"-0.05%","time":"01:09","volumn":"7.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.27","rise":"-0.06%","time":"01:10","volumn":"7.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.23","rise":"-0.09%","time":"01:11","volumn":"7.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.27","rise":"-0.06%","time":"01:12","volumn":"7.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.35","rise":"-0.02%","time":"01:13","volumn":"7.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.38","rise":"0.00%","time":"01:14","volumn":"7.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.36","rise":"-0.01%","time":"01:15","volumn":"7.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.32","rise":"-0.03%","time":"01:16","volumn":"7.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.26","rise":"-0.07%","time":"01:17","volumn":"7.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.32","rise":"-0.04%","time":"01:18","volumn":"7.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.30","rise":"-0.05%","time":"01:19","volumn":"7.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.32","rise":"-0.04%","time":"01:20","volumn":"7.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.09","rise":"-0.17%","time":"01:21","volumn":"7.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.16","rise":"-0.13%","time":"01:22","volumn":"8.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.16","rise":"-0.13%","time":"01:23","volumn":"8.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.15","rise":"-0.14%","time":"01:24","volumn":"8.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.17","rise":"-0.12%","time":"01:25","volumn":"8.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.20","rise":"-0.11%","time":"01:26","volumn":"8.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.23","rise":"-0.09%","time":"01:27","volumn":"8.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.25","rise":"-0.08%","time":"01:28","volumn":"8.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.24","rise":"-0.08%","time":"01:29","volumn":"8.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.29","rise":"-0.05%","time":"01:30","volumn":"8.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.26","rise":"-0.07%","time":"01:31","volumn":"8.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.29","rise":"-0.05%","time":"01:32","volumn":"8.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.30","rise":"-0.05%","time":"01:33","volumn":"8.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.29","rise":"-0.05%","time":"01:34","volumn":"8.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.24","rise":"-0.08%","time":"01:35","volumn":"8.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.25","rise":"-0.08%","time":"01:36","volumn":"8.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.19","rise":"-0.11%","time":"01:37","volumn":"8.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.20","rise":"-0.11%","time":"01:38","volumn":"8.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.19","rise":"-0.11%","time":"01:39","volumn":"8.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.21","rise":"-0.10%","time":"01:40","volumn":"8.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.21","rise":"-0.10%","time":"01:41","volumn":"8.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.16","rise":"-0.13%","time":"01:42","volumn":"8.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.17","rise":"-0.12%","time":"01:43","volumn":"8.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.16","rise":"-0.13%","time":"01:44","volumn":"8.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.19","rise":"-0.11%","time":"01:45","volumn":"8.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.20","rise":"-0.11%","time":"01:46","volumn":"8.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.18","rise":"-0.12%","time":"01:47","volumn":"8.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.10","rise":"-0.17%","time":"01:48","volumn":"8.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.03","rise":"-0.20%","time":"01:49","volumn":"8.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.08","rise":"-0.18%","time":"01:50","volumn":"8.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.11","rise":"-0.16%","time":"01:51","volumn":"8.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.11","rise":"-0.16%","time":"01:52","volumn":"8.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.14","rise":"-0.14%","time":"01:53","volumn":"8.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.07","rise":"-0.18%","time":"01:54","volumn":"8.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.05","rise":"-0.19%","time":"01:55","volumn":"8.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.07","rise":"-0.19%","time":"01:56","volumn":"8.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.04","rise":"-0.20%","time":"01:57","volumn":"8.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.06","rise":"-0.19%","time":"01:58","volumn":"8.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.05","rise":"-0.19%","time":"01:59","volumn":"8.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.03","rise":"-0.21%","time":"02:00","volumn":"8.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.97","rise":"-0.25%","time":"02:01","volumn":"8.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.00","rise":"-0.22%","time":"02:02","volumn":"8.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.99","rise":"-0.23%","time":"02:03","volumn":"8.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.98","rise":"-0.24%","time":"02:04","volumn":"8.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.06","rise":"-0.19%","time":"02:05","volumn":"8.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.09","rise":"-0.17%","time":"02:06","volumn":"8.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.09","rise":"-0.17%","time":"02:07","volumn":"8.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.09","rise":"-0.17%","time":"02:08","volumn":"8.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.12","rise":"-0.15%","time":"02:09","volumn":"8.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.12","rise":"-0.15%","time":"02:10","volumn":"8.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.15","rise":"-0.14%","time":"02:11","volumn":"8.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.15","rise":"-0.14%","time":"02:12","volumn":"8.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.16","rise":"-0.13%","time":"02:13","volumn":"8.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.15","rise":"-0.14%","time":"02:14","volumn":"8.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.13","rise":"-0.15%","time":"02:15","volumn":"9.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.12","rise":"-0.15%","time":"02:16","volumn":"9.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.13","rise":"-0.15%","time":"02:17","volumn":"9.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.14","rise":"-0.14%","time":"02:18","volumn":"9.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.16","rise":"-0.13%","time":"02:19","volumn":"9.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.14","rise":"-0.14%","time":"02:20","volumn":"9.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.17","rise":"-0.12%","time":"02:21","volumn":"9.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.06","rise":"-0.19%","time":"02:22","volumn":"9.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.96","rise":"-0.25%","time":"02:23","volumn":"9.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.94","rise":"-0.26%","time":"02:24","volumn":"9.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.94","rise":"-0.26%","time":"02:25","volumn":"9.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.98","rise":"-0.24%","time":"02:26","volumn":"9.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.05","rise":"-0.19%","time":"02:27","volumn":"9.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.08","rise":"-0.18%","time":"02:28","volumn":"9.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.15","rise":"-0.14%","time":"02:29","volumn":"9.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.15","rise":"-0.14%","time":"02:30","volumn":"9.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.11","rise":"-0.16%","time":"02:31","volumn":"9.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.17","rise":"-0.13%","time":"02:32","volumn":"9.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.19","rise":"-0.11%","time":"02:33","volumn":"9.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.19","rise":"-0.11%","time":"02:34","volumn":"9.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.17","rise":"-0.12%","time":"02:35","volumn":"9.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.22","rise":"-0.09%","time":"02:36","volumn":"9.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.24","rise":"-0.08%","time":"02:37","volumn":"9.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.25","rise":"-0.08%","time":"02:38","volumn":"9.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.24","rise":"-0.09%","time":"02:39","volumn":"9.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.24","rise":"-0.08%","time":"02:40","volumn":"9.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.24","rise":"-0.08%","time":"02:41","volumn":"9.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.22","rise":"-0.09%","time":"02:42","volumn":"9.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.24","rise":"-0.08%","time":"02:43","volumn":"9.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.24","rise":"-0.08%","time":"02:44","volumn":"9.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.25","rise":"-0.08%","time":"02:45","volumn":"9.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.28","rise":"-0.06%","time":"02:46","volumn":"9.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.33","rise":"-0.03%","time":"02:47","volumn":"9.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.31","rise":"-0.04%","time":"02:48","volumn":"9.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.30","rise":"-0.04%","time":"02:49","volumn":"9.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.31","rise":"-0.04%","time":"02:50","volumn":"9.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.34","rise":"-0.02%","time":"02:51","volumn":"9.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.36","rise":"-0.01%","time":"02:52","volumn":"9.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.38","rise":"-0.00%","time":"02:53","volumn":"9.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.37","rise":"-0.01%","time":"02:54","volumn":"9.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.34","rise":"-0.02%","time":"02:55","volumn":"9.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.38","rise":"-0.00%","time":"02:56","volumn":"9.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.40","rise":"0.01%","time":"02:57","volumn":"9.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.43","rise":"0.03%","time":"02:58","volumn":"9.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.45","rise":"0.04%","time":"02:59","volumn":"9.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.42","rise":"0.02%","time":"03:00","volumn":"9.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.37","rise":"-0.01%","time":"03:01","volumn":"9.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.36","rise":"-0.01%","time":"03:02","volumn":"9.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.35","rise":"-0.02%","time":"03:03","volumn":"9.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.34","rise":"-0.02%","time":"03:04","volumn":"9.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.38","rise":"0.00%","time":"03:05","volumn":"9.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.38","rise":"0.00%","time":"03:06","volumn":"9.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.48","rise":"0.06%","time":"03:07","volumn":"9.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.41","rise":"0.01%","time":"03:08","volumn":"9.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.47","rise":"0.05%","time":"03:09","volumn":"9.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.44","rise":"0.03%","time":"03:10","volumn":"9.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.44","rise":"0.04%","time":"03:11","volumn":"9.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.44","rise":"0.04%","time":"03:12","volumn":"10.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.42","rise":"0.02%","time":"03:13","volumn":"10.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.41","rise":"0.01%","time":"03:14","volumn":"10.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.47","rise":"0.05%","time":"03:15","volumn":"10.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.45","rise":"0.04%","time":"03:16","volumn":"10.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.46","rise":"0.05%","time":"03:17","volumn":"10.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.55","rise":"0.10%","time":"03:18","volumn":"10.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.57","rise":"0.11%","time":"03:19","volumn":"10.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.57","rise":"0.12%","time":"03:20","volumn":"10.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.59","rise":"0.12%","time":"03:21","volumn":"10.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.57","rise":"0.11%","time":"03:22","volumn":"10.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.51","rise":"0.08%","time":"03:23","volumn":"10.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.49","rise":"0.06%","time":"03:24","volumn":"10.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.52","rise":"0.08%","time":"03:25","volumn":"10.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.44","rise":"0.03%","time":"03:26","volumn":"10.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.45","rise":"0.04%","time":"03:27","volumn":"10.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.45","rise":"0.04%","time":"03:28","volumn":"10.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.47","rise":"0.05%","time":"03:29","volumn":"10.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.45","rise":"0.04%","time":"03:30","volumn":"10.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.46","rise":"0.05%","time":"03:31","volumn":"10.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.47","rise":"0.05%","time":"03:32","volumn":"10.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.44","rise":"0.03%","time":"03:33","volumn":"10.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.40","rise":"0.01%","time":"03:34","volumn":"10.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.46","rise":"0.05%","time":"03:35","volumn":"10.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.50","rise":"0.07%","time":"03:36","volumn":"10.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.56","rise":"0.11%","time":"03:37","volumn":"10.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.56","rise":"0.11%","time":"03:38","volumn":"10.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.53","rise":"0.09%","time":"03:39","volumn":"10.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.53","rise":"0.09%","time":"03:40","volumn":"10.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.51","rise":"0.08%","time":"03:41","volumn":"10.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.51","rise":"0.08%","time":"03:42","volumn":"10.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.54","rise":"0.10%","time":"03:43","volumn":"10.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.58","rise":"0.12%","time":"03:44","volumn":"10.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.52","rise":"0.08%","time":"03:45","volumn":"10.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.51","rise":"0.08%","time":"03:46","volumn":"10.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.47","rise":"0.05%","time":"03:47","volumn":"10.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.51","rise":"0.08%","time":"03:48","volumn":"11.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.59","rise":"0.12%","time":"03:49","volumn":"11.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.53","rise":"0.09%","time":"03:50","volumn":"11.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.68","rise":"0.18%","time":"03:51","volumn":"11.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.75","rise":"0.22%","time":"03:52","volumn":"11.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.73","rise":"0.21%","time":"03:53","volumn":"11.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.78","rise":"0.24%","time":"03:54","volumn":"11.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.79","rise":"0.24%","time":"03:55","volumn":"11.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.70","rise":"0.19%","time":"03:56","volumn":"11.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.71","rise":"0.19%","time":"03:57","volumn":"11.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.82","rise":"0.26%","time":"03:58","volumn":"11.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.83","rise":"0.27%","time":"03:59","volumn":"12.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.96","rise":"0.34%","time":"04:00","volumn":"14.21\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8c37\u6b4cA[GOOGL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_GOOGL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/GOOGL.html?from=360search","volume":"1421.25\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/25","2024\/05\/08"]},"cy":{"o":["171.95","158.07","144.20","130.32","116.45"]},"cyrate":{"o":["39.25%","28.02%","16.78%","5.54%","-5.69%"]},"p":[{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"123.48","rise":"0","time":"05\/25","volumn":"42.31\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"124.61","rise":"0.92%","time":"05\/26","volumn":"35.62\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"123.67","rise":"0.15%","time":"05\/30","volumn":"35.06\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"122.87","rise":"-0.49%","time":"05\/31","volumn":"37.31\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"123.72","rise":"0.19%","time":"06\/01","volumn":"30.76\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"124.67","rise":"0.96%","time":"06\/02","volumn":"26.97\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"126.01","rise":"2.05%","time":"06\/05","volumn":"32.28\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"127.31","rise":"3.10%","time":"06\/06","volumn":"26.62\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"122.50","rise":"-0.79%","time":"06\/07","volumn":"52.52\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"122.14","rise":"-1.09%","time":"06\/08","volumn":"29.35\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"122.23","rise":"-1.01%","time":"06\/09","volumn":"23.77\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"123.64","rise":"0.13%","time":"06\/12","volumn":"28.32\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"123.83","rise":"0.28%","time":"06\/13","volumn":"22.26\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"123.67","rise":"0.15%","time":"06\/14","volumn":"30.59\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"125.09","rise":"1.30%","time":"06\/15","volumn":"35.24\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"123.53","rise":"0.04%","time":"06\/16","volumn":"45.52\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"123.10","rise":"-0.31%","time":"06\/20","volumn":"26.08\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"120.55","rise":"-2.37%","time":"06\/21","volumn":"30.29\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"123.15","rise":"-0.27%","time":"06\/22","volumn":"26.93\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"122.34","rise":"-0.92%","time":"06\/23","volumn":"34.91\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"118.34","rise":"-4.16%","time":"06\/26","volumn":"33.83\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"118.33","rise":"-4.17%","time":"06\/27","volumn":"39.52\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"120.18","rise":"-2.67%","time":"06\/28","volumn":"27.08\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"119.10","rise":"-3.55%","time":"06\/29","volumn":"24.08\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"119.70","rise":"-3.06%","time":"06\/30","volumn":"29.52\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"119.90","rise":"-2.90%","time":"07\/03","volumn":"14.47\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"121.75","rise":"-1.40%","time":"07\/05","volumn":"27.57\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"120.11","rise":"-2.73%","time":"07\/06","volumn":"24.77\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"119.48","rise":"-3.24%","time":"07\/07","volumn":"21.70\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"116.45","rise":"-5.69%","time":"07\/10","volumn":"35.30\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"117.14","rise":"-5.13%","time":"07\/11","volumn":"23.07\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"118.93","rise":"-3.68%","time":"07\/12","volumn":"30.39\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"124.54","rise":"0.86%","time":"07\/13","volumn":"44.23\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"125.42","rise":"1.57%","time":"07\/14","volumn":"33.27\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"124.65","rise":"0.95%","time":"07\/17","volumn":"25.70\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"123.76","rise":"0.23%","time":"07\/18","volumn":"26.21\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"122.03","rise":"-1.17%","time":"07\/19","volumn":"37.20\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"119.20","rise":"-3.47%","time":"07\/20","volumn":"37.88\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"120.02","rise":"-2.80%","time":"07\/21","volumn":"71.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"121.53","rise":"-1.58%","time":"07\/24","volumn":"29.70\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"122.21","rise":"-1.03%","time":"07\/25","volumn":"52.21\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"129.27","rise":"4.69%","time":"07\/26","volumn":"61.64\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"129.40","rise":"4.79%","time":"07\/27","volumn":"44.94\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"132.58","rise":"7.37%","time":"07\/28","volumn":"36.58\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"132.72","rise":"7.48%","time":"07\/31","volumn":"28.05\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"131.55","rise":"6.54%","time":"08\/01","volumn":"23.25\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"128.38","rise":"3.97%","time":"08\/02","volumn":"26.26\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"128.45","rise":"4.02%","time":"08\/03","volumn":"20.11\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"128.11","rise":"3.75%","time":"08\/04","volumn":"26.13\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"131.53","rise":"6.52%","time":"08\/07","volumn":"22.74\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"131.40","rise":"6.41%","time":"08\/08","volumn":"23.52\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"129.66","rise":"5.00%","time":"08\/09","volumn":"24.91\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"129.69","rise":"5.03%","time":"08\/10","volumn":"20.85\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"129.56","rise":"4.92%","time":"08\/11","volumn":"19.57\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"131.33","rise":"6.36%","time":"08\/14","volumn":"24.68\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"129.78","rise":"5.10%","time":"08\/15","volumn":"19.76\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"128.70","rise":"4.23%","time":"08\/16","volumn":"22.71\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"129.92","rise":"5.22%","time":"08\/17","volumn":"33.44\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"127.46","rise":"3.22%","time":"08\/18","volumn":"30.50\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"128.37","rise":"3.96%","time":"08\/21","volumn":"25.24\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"129.08","rise":"4.54%","time":"08\/22","volumn":"22.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"132.37","rise":"7.20%","time":"08\/23","volumn":"27.78\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"129.78","rise":"5.10%","time":"08\/24","volumn":"28.49\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"129.88","rise":"5.18%","time":"08\/25","volumn":"26.75\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"131.01","rise":"6.10%","time":"08\/28","volumn":"20.53\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"134.57","rise":"8.98%","time":"08\/29","volumn":"43.04\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"135.88","rise":"10.04%","time":"08\/30","volumn":"28.28\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"136.17","rise":"10.28%","time":"08\/31","volumn":"30.04\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"135.66","rise":"9.86%","time":"09\/01","volumn":"21.53\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"135.77","rise":"9.95%","time":"09\/05","volumn":"19.39\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"134.46","rise":"8.89%","time":"09\/06","volumn":"18.68\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"135.26","rise":"9.54%","time":"09\/07","volumn":"18.84\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"136.38","rise":"10.45%","time":"09\/08","volumn":"23.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"136.92","rise":"10.88%","time":"09\/11","volumn":"20.75\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"135.34","rise":"9.60%","time":"09\/12","volumn":"18.40\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"136.71","rise":"10.71%","time":"09\/13","volumn":"20.74\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"138.10","rise":"11.84%","time":"09\/14","volumn":"24.74\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"137.40","rise":"11.27%","time":"09\/15","volumn":"38.91\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"138.21","rise":"11.93%","time":"09\/18","volumn":"21.85\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"138.04","rise":"11.79%","time":"09\/19","volumn":"20.35\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"133.74","rise":"8.31%","time":"09\/20","volumn":"29.89\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"130.44","rise":"5.64%","time":"09\/21","volumn":"31.50\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"130.25","rise":"5.48%","time":"09\/22","volumn":"26.39\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"131.11","rise":"6.18%","time":"09\/25","volumn":"20.08\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"128.56","rise":"4.12%","time":"09\/26","volumn":"25.71\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"130.54","rise":"5.72%","time":"09\/27","volumn":"22.74\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"132.31","rise":"7.15%","time":"09\/28","volumn":"22.50\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"130.86","rise":"5.98%","time":"09\/29","volumn":"30.85\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"134.17","rise":"8.66%","time":"10\/02","volumn":"22.28\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"132.43","rise":"7.25%","time":"10\/03","volumn":"22.97\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"135.24","rise":"9.52%","time":"10\/04","volumn":"26.74\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"135.07","rise":"9.39%","time":"10\/05","volumn":"19.83\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"137.58","rise":"11.42%","time":"10\/06","volumn":"27.59\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"138.42","rise":"12.10%","time":"10\/09","volumn":"19.27\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"138.06","rise":"11.81%","time":"10\/10","volumn":"27.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"140.55","rise":"13.82%","time":"10\/11","volumn":"25.86\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"138.97","rise":"12.54%","time":"10\/12","volumn":"24.75\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"137.36","rise":"11.24%","time":"10\/13","volumn":"23.43\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"139.09","rise":"12.65%","time":"10\/16","volumn":"28.49\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"139.72","rise":"13.15%","time":"10\/17","volumn":"23.50\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"137.96","rise":"11.73%","time":"10\/18","volumn":"23.37\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"137.75","rise":"11.56%","time":"10\/19","volumn":"26.06\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"135.60","rise":"9.82%","time":"10\/20","volumn":"26.32\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"136.50","rise":"10.54%","time":"10\/23","volumn":"26.29\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"138.81","rise":"12.41%","time":"10\/24","volumn":"44.56\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"125.61","rise":"1.72%","time":"10\/25","volumn":"84.17\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"122.28","rise":"-0.97%","time":"10\/26","volumn":"57.02\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"122.17","rise":"-1.06%","time":"10\/27","volumn":"44.54\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"124.46","rise":"0.79%","time":"10\/30","volumn":"28.92\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"124.08","rise":"0.49%","time":"10\/31","volumn":"26.29\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"126.45","rise":"2.41%","time":"11\/01","volumn":"30.04\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"127.49","rise":"3.25%","time":"11\/02","volumn":"27.11\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"129.10","rise":"4.55%","time":"11\/03","volumn":"26.39\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"130.25","rise":"5.48%","time":"11\/06","volumn":"19.03\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"130.97","rise":"6.07%","time":"11\/07","volumn":"29.73\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"131.84","rise":"6.77%","time":"11\/08","volumn":"26.39\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"130.24","rise":"5.47%","time":"11\/09","volumn":"23.72\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"132.59","rise":"7.38%","time":"11\/10","volumn":"26.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"132.09","rise":"6.97%","time":"11\/13","volumn":"18.31\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"133.62","rise":"8.21%","time":"11\/14","volumn":"32.34\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"134.62","rise":"9.02%","time":"11\/15","volumn":"23.83\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"136.93","rise":"10.89%","time":"11\/16","volumn":"27.96\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"135.31","rise":"9.58%","time":"11\/17","volumn":"37.24\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"136.25","rise":"10.34%","time":"11\/20","volumn":"27.81\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"136.97","rise":"10.92%","time":"11\/21","volumn":"22.60\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"138.49","rise":"12.16%","time":"11\/22","volumn":"17.81\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"136.69","rise":"10.70%","time":"11\/24","volumn":"12.31\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"136.41","rise":"10.47%","time":"11\/27","volumn":"23.42\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"137.20","rise":"11.11%","time":"11\/28","volumn":"18.72\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"134.99","rise":"9.32%","time":"11\/29","volumn":"23.95\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"132.53","rise":"7.33%","time":"11\/30","volumn":"38.96\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"131.86","rise":"6.79%","time":"12\/01","volumn":"31.43\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"129.27","rise":"4.69%","time":"12\/04","volumn":"36.63\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"130.99","rise":"6.08%","time":"12\/05","volumn":"27.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"130.02","rise":"5.30%","time":"12\/06","volumn":"23.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"136.93","rise":"10.89%","time":"12\/07","volumn":"56.71\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"134.99","rise":"9.32%","time":"12\/08","volumn":"32.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"133.29","rise":"7.94%","time":"12\/11","volumn":"31.08\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"132.52","rise":"7.32%","time":"12\/12","volumn":"28.98\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"132.57","rise":"7.36%","time":"12\/13","volumn":"29.89\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"131.94","rise":"6.85%","time":"12\/14","volumn":"38.69\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"132.60","rise":"7.39%","time":"12\/15","volumn":"50.81\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"135.80","rise":"9.98%","time":"12\/18","volumn":"32.24\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"136.65","rise":"10.67%","time":"12\/19","volumn":"25.46\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"138.34","rise":"12.03%","time":"12\/20","volumn":"49.03\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"140.42","rise":"13.72%","time":"12\/21","volumn":"27.46\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"141.49","rise":"14.59%","time":"12\/22","volumn":"26.51\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"141.52","rise":"14.61%","time":"12\/26","volumn":"16.76\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"140.37","rise":"13.68%","time":"12\/27","volumn":"19.61\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"140.23","rise":"13.56%","time":"12\/28","volumn":"16.03\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"139.69","rise":"13.13%","time":"12\/29","volumn":"18.71\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"138.17","rise":"11.90%","time":"01\/02","volumn":"23.68\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"138.92","rise":"12.50%","time":"01\/03","volumn":"24.20\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"136.39","rise":"10.46%","time":"01\/04","volumn":"27.10\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"135.73","rise":"9.92%","time":"01\/05","volumn":"22.50\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"138.84","rise":"12.44%","time":"01\/08","volumn":"21.39\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"140.95","rise":"14.15%","time":"01\/09","volumn":"24.73\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"142.28","rise":"15.23%","time":"01\/10","volumn":"21.29\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"142.08","rise":"15.06%","time":"01\/11","volumn":"23.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"142.65","rise":"15.52%","time":"01\/12","volumn":"18.77\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"142.49","rise":"15.40%","time":"01\/16","volumn":"22.65\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"141.47","rise":"14.57%","time":"01\/17","volumn":"20.95\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"143.48","rise":"16.20%","time":"01\/18","volumn":"25.72\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"146.38","rise":"18.55%","time":"01\/19","volumn":"33.30\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"145.99","rise":"18.23%","time":"01\/22","volumn":"32.18\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"147.04","rise":"19.08%","time":"01\/23","volumn":"21.62\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"148.70","rise":"20.42%","time":"01\/24","volumn":"25.20\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"151.87","rise":"22.99%","time":"01\/25","volumn":"29.09\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"152.19","rise":"23.25%","time":"01\/26","volumn":"26.10\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"153.51","rise":"24.32%","time":"01\/29","volumn":"27.68\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"151.46","rise":"22.66%","time":"01\/30","volumn":"35.96\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"140.10","rise":"13.46%","time":"01\/31","volumn":"71.83\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"141.16","rise":"14.32%","time":"02\/01","volumn":"40.31\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"142.38","rise":"15.31%","time":"02\/02","volumn":"62.45\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"143.68","rise":"16.36%","time":"02\/05","volumn":"38.46\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"144.10","rise":"16.70%","time":"02\/06","volumn":"29.10\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"145.54","rise":"17.87%","time":"02\/07","volumn":"25.16\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"145.91","rise":"18.16%","time":"02\/08","volumn":"22.54\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"149.00","rise":"20.67%","time":"02\/09","volumn":"26.81\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"147.53","rise":"19.48%","time":"02\/12","volumn":"21.54\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"145.14","rise":"17.54%","time":"02\/13","volumn":"27.81\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"145.94","rise":"18.19%","time":"02\/14","volumn":"22.61\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"142.77","rise":"15.62%","time":"02\/15","volumn":"37.56\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"140.52","rise":"13.80%","time":"02\/16","volumn":"31.45\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"141.12","rise":"14.29%","time":"02\/20","volumn":"24.90\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"142.55","rise":"15.44%","time":"02\/21","volumn":"20.85\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"144.09","rise":"16.69%","time":"02\/22","volumn":"27.16\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"143.96","rise":"16.59%","time":"02\/23","volumn":"19.48\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"137.57","rise":"11.41%","time":"02\/26","volumn":"53.53\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"138.88","rise":"12.47%","time":"02\/27","volumn":"33.06\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"136.38","rise":"10.45%","time":"02\/28","volumn":"37.27\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"138.46","rise":"12.13%","time":"02\/29","volumn":"42.05\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"137.14","rise":"11.06%","time":"03\/01","volumn":"31.12\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"133.35","rise":"7.99%","time":"03\/04","volumn":"55.95\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"132.67","rise":"7.44%","time":"03\/05","volumn":"40.17\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"131.40","rise":"6.41%","time":"03\/06","volumn":"35.27\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"134.38","rise":"8.83%","time":"03\/07","volumn":"37.16\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"135.41","rise":"9.66%","time":"03\/08","volumn":"39.34\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"137.67","rise":"11.49%","time":"03\/11","volumn":"32.42\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"138.50","rise":"12.16%","time":"03\/12","volumn":"27.55\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"139.79","rise":"13.21%","time":"03\/13","volumn":"23.33\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"143.10","rise":"15.89%","time":"03\/14","volumn":"42.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"141.18","rise":"14.33%","time":"03\/15","volumn":"49.47\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"147.68","rise":"19.60%","time":"03\/18","volumn":"69.26\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"147.03","rise":"19.07%","time":"03\/19","volumn":"24.07\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"148.74","rise":"20.46%","time":"03\/20","volumn":"21.31\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"147.60","rise":"19.53%","time":"03\/21","volumn":"24.76\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"150.77","rise":"22.10%","time":"03\/22","volumn":"29.21\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"150.07","rise":"21.53%","time":"03\/25","volumn":"19.23\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"150.67","rise":"22.02%","time":"03\/26","volumn":"22.15\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"150.87","rise":"22.18%","time":"03\/27","volumn":"22.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"150.93","rise":"22.23%","time":"03\/28","volumn":"24.49\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"155.49","rise":"25.92%","time":"04\/01","volumn":"31.73\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"154.56","rise":"25.17%","time":"04\/02","volumn":"24.59\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"154.92","rise":"25.46%","time":"04\/03","volumn":"24.70\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"150.53","rise":"21.91%","time":"04\/04","volumn":"34.72\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"152.50","rise":"23.50%","time":"04\/05","volumn":"23.46\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"154.85","rise":"25.40%","time":"04\/08","volumn":"20.70\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"156.60","rise":"26.82%","time":"04\/09","volumn":"31.11\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"156.14","rise":"26.45%","time":"04\/10","volumn":"22.84\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"159.41","rise":"29.10%","time":"04\/11","volumn":"27.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"157.73","rise":"27.74%","time":"04\/12","volumn":"25.35\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"154.86","rise":"25.41%","time":"04\/15","volumn":"27.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"154.40","rise":"25.04%","time":"04\/16","volumn":"20.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"155.47","rise":"25.91%","time":"04\/17","volumn":"21.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.01","rise":"26.34%","time":"04\/18","volumn":"19.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.09","rise":"24.79%","time":"04\/19","volumn":"32.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"156.28","rise":"26.56%","time":"04\/22","volumn":"26.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"158.26","rise":"28.17%","time":"04\/23","volumn":"21.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"159.13","rise":"28.87%","time":"04\/24","volumn":"22.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.00","rise":"26.34%","time":"04\/25","volumn":"57.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"171.95","rise":"39.25%","time":"04\/26","volumn":"64.67\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"166.15","rise":"34.56%","time":"04\/29","volumn":"45.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"162.78","rise":"31.83%","time":"04\/30","volumn":"33.56\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"163.86","rise":"32.70%","time":"05\/01","volumn":"33.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"166.62","rise":"34.94%","time":"05\/02","volumn":"24.29\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"167.24","rise":"35.44%","time":"05\/03","volumn":"34.66\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"168.10","rise":"36.14%","time":"05\/06","volumn":"21.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"171.25","rise":"38.69%","time":"05\/07","volumn":"28.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"169.38","rise":"37.17%","time":"05\/08","volumn":"19.57\u4e07"}],"points":"240"}}