{"amount":"301.31\u4ebf","changeAmount":"10.35","close":"173.03","currentPrice":"183.38","currenttime":"2024-05-04 04:01:00","e":{"@attributes":{"datetime":"2024-05-04 04:01:00","e1":"183.38","e2":"10.35","e3":"(5.98%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/30","05\/01","05\/02","05\/03","05\/04"]},"cy":{"o":["185.90","181.70","177.50","173.31","169.11"]},"cyrate":{"o":["6.70%","4.29%","1.88%","-0.52%","-2.93%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.22","rise":"0","time":"02:35","volumn":"6699.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.30","rise":"0.05%","time":"02:40","volumn":"3327.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.40","rise":"0.10%","time":"02:45","volumn":"3933.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.39","rise":"0.10%","time":"02:50","volumn":"3327.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.54","rise":"0.18%","time":"02:55","volumn":"3961.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.62","rise":"0.23%","time":"03:00","volumn":"4603.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.64","rise":"-0.33%","time":"03:05","volumn":"8451.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.62","rise":"-0.34%","time":"03:10","volumn":"6197.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.77","rise":"-0.26%","time":"03:15","volumn":"4422.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.76","rise":"-0.26%","time":"03:20","volumn":"3693.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.87","rise":"-0.20%","time":"03:25","volumn":"5374.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.82","rise":"-0.23%","time":"03:30","volumn":"4331.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.90","rise":"-0.18%","time":"03:35","volumn":"4344.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.73","rise":"-0.28%","time":"03:40","volumn":"5479.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.81","rise":"-0.24%","time":"03:45","volumn":"4423.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.60","rise":"-0.35%","time":"03:50","volumn":"6784.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.19","rise":"-0.59%","time":"03:55","volumn":"1.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.50","rise":"-0.41%","time":"04:00","volumn":"13.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.24","rise":"-0.56%","time":"21:35","volumn":"2.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"172.98","rise":"-0.71%","time":"21:40","volumn":"9322.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.10","rise":"-0.07%","time":"21:45","volumn":"8105.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.40","rise":"0.10%","time":"21:50","volumn":"7342.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.66","rise":"0.25%","time":"21:55","volumn":"8332.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.52","rise":"0.17%","time":"22:00","volumn":"8116.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.57","rise":"0.20%","time":"22:05","volumn":"8202.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.50","rise":"0.16%","time":"22:10","volumn":"6543.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.59","rise":"0.21%","time":"22:15","volumn":"5350.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.36","rise":"0.08%","time":"22:20","volumn":"5461.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.61","rise":"0.22%","time":"22:25","volumn":"4117.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.43","rise":"0.12%","time":"22:30","volumn":"3833.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.62","rise":"0.23%","time":"22:35","volumn":"4509.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.60","rise":"0.22%","time":"22:40","volumn":"3611.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.76","rise":"0.31%","time":"22:45","volumn":"6833.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.64","rise":"0.24%","time":"22:50","volumn":"5108.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.37","rise":"0.08%","time":"22:55","volumn":"4233.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.16","rise":"-0.03%","time":"23:00","volumn":"6949.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.17","rise":"-0.03%","time":"23:05","volumn":"5685.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.24","rise":"0.01%","time":"23:10","volumn":"5722.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.96","rise":"-0.15%","time":"23:15","volumn":"5439.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.12","rise":"-0.06%","time":"23:20","volumn":"5520.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.94","rise":"-0.16%","time":"23:25","volumn":"3666.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.87","rise":"-0.20%","time":"23:30","volumn":"3461.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.88","rise":"-0.19%","time":"23:35","volumn":"4084.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.87","rise":"-0.20%","time":"23:40","volumn":"3089.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.93","rise":"-0.17%","time":"23:45","volumn":"3312.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.94","rise":"-0.16%","time":"23:50","volumn":"2999.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.95","rise":"-0.16%","time":"23:55","volumn":"2337.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"174.15","rise":"-0.04%","time":"00:00","volumn":"3326.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.90","rise":"-0.18%","time":"00:05","volumn":"2993.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.89","rise":"-0.19%","time":"00:10","volumn":"3167.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.76","rise":"-0.26%","time":"00:15","volumn":"2413.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.72","rise":"-0.29%","time":"00:20","volumn":"2641.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.74","rise":"-0.28%","time":"00:25","volumn":"2223.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.84","rise":"-0.22%","time":"00:30","volumn":"1881.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.52","rise":"-0.40%","time":"00:35","volumn":"3347.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.56","rise":"-0.38%","time":"00:40","volumn":"3837.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.44","rise":"-0.45%","time":"00:45","volumn":"4223.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.34","rise":"-0.51%","time":"00:50","volumn":"2976.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.41","rise":"-0.46%","time":"00:55","volumn":"3721.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.87","rise":"-0.20%","time":"01:00","volumn":"3498.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.43","rise":"-0.45%","time":"01:05","volumn":"5434.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.48","rise":"-0.42%","time":"01:10","volumn":"3521.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.30","rise":"-0.53%","time":"01:15","volumn":"2548.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.31","rise":"-0.52%","time":"01:20","volumn":"2357.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.38","rise":"-0.48%","time":"01:25","volumn":"2622.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.28","rise":"-0.54%","time":"01:30","volumn":"3399.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.13","rise":"-0.62%","time":"01:35","volumn":"2410.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.23","rise":"-0.57%","time":"01:40","volumn":"2130.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.33","rise":"-0.51%","time":"01:45","volumn":"2471.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.62","rise":"-0.34%","time":"01:50","volumn":"2984.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.69","rise":"-0.30%","time":"01:55","volumn":"3141.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.68","rise":"-0.31%","time":"02:00","volumn":"4143.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.81","rise":"-0.24%","time":"02:05","volumn":"3167.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.71","rise":"-0.30%","time":"02:10","volumn":"3423.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.55","rise":"-0.38%","time":"02:15","volumn":"2615.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.45","rise":"-0.44%","time":"02:20","volumn":"7393.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.28","rise":"-0.54%","time":"02:25","volumn":"2401.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.18","rise":"-0.60%","time":"02:30","volumn":"3353.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.27","rise":"-0.55%","time":"02:35","volumn":"3259.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.27","rise":"-0.54%","time":"02:40","volumn":"2888.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.06","rise":"-0.67%","time":"02:45","volumn":"2657.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.03","rise":"-0.68%","time":"02:50","volumn":"2746.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.96","rise":"-0.72%","time":"02:55","volumn":"3439.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.12","rise":"-0.63%","time":"03:00","volumn":"3510.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.16","rise":"-0.61%","time":"03:05","volumn":"3311.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.07","rise":"-0.66%","time":"03:10","volumn":"3970.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.81","rise":"-0.81%","time":"03:15","volumn":"4319.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.65","rise":"-0.90%","time":"03:20","volumn":"5367.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.62","rise":"-0.92%","time":"03:25","volumn":"3782.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.73","rise":"-0.86%","time":"03:30","volumn":"8600.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.87","rise":"-0.78%","time":"03:35","volumn":"3785.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.64","rise":"-0.91%","time":"03:40","volumn":"3811.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.71","rise":"-0.87%","time":"03:45","volumn":"3951.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.90","rise":"-0.76%","time":"03:50","volumn":"5712.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.34","rise":"-1.65%","time":"03:55","volumn":"3.15\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.33","rise":"-2.23%","time":"04:00","volumn":"28.99\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.11","rise":"-2.93%","time":"21:35","volumn":"2.33\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.68","rise":"-2.61%","time":"21:40","volumn":"6222.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.25","rise":"-2.28%","time":"21:45","volumn":"6569.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.55","rise":"-2.11%","time":"21:50","volumn":"6054.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.54","rise":"-2.11%","time":"21:55","volumn":"4975.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.33","rise":"-2.23%","time":"22:00","volumn":"3996.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.44","rise":"-2.17%","time":"22:05","volumn":"7797.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.56","rise":"-2.10%","time":"22:10","volumn":"3653.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.76","rise":"-1.98%","time":"22:15","volumn":"4148.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.66","rise":"-2.04%","time":"22:20","volumn":"7127.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.89","rise":"-1.91%","time":"22:25","volumn":"4448.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.82","rise":"-1.95%","time":"22:30","volumn":"4593.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.74","rise":"-2.00%","time":"22:35","volumn":"4491.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.81","rise":"-1.95%","time":"22:40","volumn":"3842.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.95","rise":"-1.88%","time":"22:45","volumn":"3295.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.10","rise":"-1.79%","time":"22:50","volumn":"4042.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.15","rise":"-1.76%","time":"22:55","volumn":"3970.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.10","rise":"-1.79%","time":"23:00","volumn":"3532.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.22","rise":"-1.72%","time":"23:05","volumn":"3618.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.87","rise":"-1.93%","time":"23:10","volumn":"3209.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.00","rise":"-1.85%","time":"23:15","volumn":"2669.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.76","rise":"-1.99%","time":"23:20","volumn":"3443.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.91","rise":"-1.90%","time":"23:25","volumn":"3261.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.17","rise":"-1.75%","time":"23:30","volumn":"3386.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.25","rise":"-1.71%","time":"23:35","volumn":"4572.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.24","rise":"-1.71%","time":"23:40","volumn":"3034.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.48","rise":"-1.57%","time":"23:45","volumn":"3617.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.35","rise":"-1.65%","time":"23:50","volumn":"3865.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.50","rise":"-1.56%","time":"23:55","volumn":"3455.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.51","rise":"-1.56%","time":"00:00","volumn":"4718.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.47","rise":"-1.58%","time":"00:05","volumn":"3648.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.45","rise":"-1.59%","time":"00:10","volumn":"2577.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.57","rise":"-1.52%","time":"00:15","volumn":"3306.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.41","rise":"-1.61%","time":"00:20","volumn":"2913.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.35","rise":"-1.65%","time":"00:25","volumn":"3090.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.39","rise":"-1.62%","time":"00:30","volumn":"2466.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.32","rise":"-1.66%","time":"00:35","volumn":"3653.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.36","rise":"-1.64%","time":"00:40","volumn":"2414.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.37","rise":"-1.63%","time":"00:45","volumn":"3411.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.32","rise":"-1.66%","time":"00:50","volumn":"2156.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.26","rise":"-1.70%","time":"00:55","volumn":"1798.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.06","rise":"-1.81%","time":"01:00","volumn":"2042.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.99","rise":"-1.85%","time":"01:05","volumn":"2195.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.98","rise":"-1.86%","time":"01:10","volumn":"1751.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.82","rise":"-1.95%","time":"01:15","volumn":"1509.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.80","rise":"-1.96%","time":"01:20","volumn":"2639.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.10","rise":"-1.79%","time":"01:25","volumn":"2514.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.12","rise":"-1.78%","time":"01:30","volumn":"2547.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.00","rise":"-1.85%","time":"01:35","volumn":"2136.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.73","rise":"-2.00%","time":"01:40","volumn":"2744.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.63","rise":"-2.06%","time":"01:45","volumn":"2841.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.91","rise":"-1.90%","time":"01:50","volumn":"2766.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.11","rise":"-1.78%","time":"01:55","volumn":"3275.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.23","rise":"-1.72%","time":"02:00","volumn":"3953.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.21","rise":"-1.73%","time":"02:05","volumn":"5693.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.22","rise":"-1.72%","time":"02:10","volumn":"4748.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.88","rise":"-1.92%","time":"02:15","volumn":"3420.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.01","rise":"-1.84%","time":"02:20","volumn":"2805.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.14","rise":"-1.77%","time":"02:25","volumn":"2339.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.42","rise":"-1.61%","time":"02:30","volumn":"3944.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.47","rise":"-1.58%","time":"02:35","volumn":"9513.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.64","rise":"-1.48%","time":"02:40","volumn":"1.12\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.39","rise":"-1.05%","time":"02:45","volumn":"1.16\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.45","rise":"-1.02%","time":"02:50","volumn":"6834.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.57","rise":"-0.95%","time":"02:55","volumn":"7316.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.47","rise":"-1.00%","time":"03:00","volumn":"4417.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.27","rise":"-1.12%","time":"03:05","volumn":"5609.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.47","rise":"-1.00%","time":"03:10","volumn":"6626.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.58","rise":"-0.94%","time":"03:15","volumn":"5667.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.42","rise":"-1.03%","time":"03:20","volumn":"5398.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.43","rise":"-1.03%","time":"03:25","volumn":"6636.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.37","rise":"-1.06%","time":"03:30","volumn":"4737.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.75","rise":"-1.42%","time":"03:35","volumn":"7572.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.07","rise":"-1.81%","time":"03:40","volumn":"7762.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.27","rise":"-1.69%","time":"03:45","volumn":"1.71\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.18","rise":"-1.74%","time":"03:50","volumn":"7203.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.13","rise":"-2.35%","time":"03:55","volumn":"1.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"169.30","rise":"-2.82%","time":"04:00","volumn":"12.62\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.01","rise":"-1.27%","time":"21:35","volumn":"7.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.84","rise":"-1.37%","time":"21:40","volumn":"1.51\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.99","rise":"-1.28%","time":"21:45","volumn":"9898.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.15","rise":"-1.19%","time":"21:50","volumn":"1.12\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.86","rise":"-1.35%","time":"21:55","volumn":"8447.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.43","rise":"-1.60%","time":"22:00","volumn":"5753.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.16","rise":"-1.76%","time":"22:05","volumn":"8287.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.31","rise":"-1.67%","time":"22:10","volumn":"6057.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.49","rise":"-1.57%","time":"22:15","volumn":"8499.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.35","rise":"-1.65%","time":"22:20","volumn":"6060.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.73","rise":"-1.43%","time":"22:25","volumn":"5505.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.59","rise":"-1.51%","time":"22:30","volumn":"5668.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.06","rise":"-1.24%","time":"22:35","volumn":"6552.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.02","rise":"-1.26%","time":"22:40","volumn":"5993.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.60","rise":"-1.50%","time":"22:45","volumn":"5795.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.91","rise":"-1.32%","time":"22:50","volumn":"5356.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.71","rise":"-1.44%","time":"22:55","volumn":"4590.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.56","rise":"-1.53%","time":"23:00","volumn":"3688.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.55","rise":"-1.53%","time":"23:05","volumn":"3275.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.84","rise":"-1.37%","time":"23:10","volumn":"5482.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.99","rise":"-1.28%","time":"23:15","volumn":"6462.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.02","rise":"-1.26%","time":"23:20","volumn":"4017.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.87","rise":"-1.35%","time":"23:25","volumn":"4379.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.60","rise":"-1.50%","time":"23:30","volumn":"6524.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.61","rise":"-1.50%","time":"23:35","volumn":"5920.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.63","rise":"-1.49%","time":"23:40","volumn":"3859.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.83","rise":"-1.37%","time":"23:45","volumn":"3916.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.74","rise":"-1.42%","time":"23:50","volumn":"3800.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.99","rise":"-1.28%","time":"23:55","volumn":"6048.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.11","rise":"-1.21%","time":"00:00","volumn":"5214.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.21","rise":"-1.16%","time":"00:05","volumn":"4836.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.43","rise":"-1.03%","time":"00:10","volumn":"9988.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.40","rise":"-1.05%","time":"00:15","volumn":"7334.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.40","rise":"-1.05%","time":"00:20","volumn":"6044.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.14","rise":"-1.19%","time":"00:25","volumn":"5609.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.35","rise":"-1.07%","time":"00:30","volumn":"3822.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.44","rise":"-1.02%","time":"00:35","volumn":"4701.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.31","rise":"-1.10%","time":"00:40","volumn":"4492.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.32","rise":"-1.09%","time":"00:45","volumn":"5822.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.34","rise":"-1.08%","time":"00:50","volumn":"3104.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.21","rise":"-1.15%","time":"00:55","volumn":"5131.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.16","rise":"-1.18%","time":"01:00","volumn":"4510.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.26","rise":"-1.13%","time":"01:05","volumn":"3682.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.28","rise":"-1.11%","time":"01:10","volumn":"3066.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.39","rise":"-1.05%","time":"01:15","volumn":"3930.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.50","rise":"-0.99%","time":"01:20","volumn":"3485.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.68","rise":"-0.88%","time":"01:25","volumn":"5807.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.70","rise":"-0.87%","time":"01:30","volumn":"7232.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.56","rise":"-0.95%","time":"01:35","volumn":"4632.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.66","rise":"-0.90%","time":"01:40","volumn":"5583.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.71","rise":"-0.87%","time":"01:45","volumn":"3273.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.63","rise":"-0.91%","time":"01:50","volumn":"3547.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.63","rise":"-0.91%","time":"01:55","volumn":"2830.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.60","rise":"-0.93%","time":"02:00","volumn":"4280.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.50","rise":"-0.99%","time":"02:05","volumn":"5468.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.66","rise":"-0.90%","time":"02:10","volumn":"5431.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.76","rise":"-0.84%","time":"02:15","volumn":"8285.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.85","rise":"-0.79%","time":"02:20","volumn":"6826.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.86","rise":"-0.78%","time":"02:25","volumn":"8062.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.90","rise":"-0.76%","time":"02:30","volumn":"4662.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"173.03","rise":"-0.68%","time":"02:35","volumn":"6961.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.98","rise":"-0.71%","time":"02:40","volumn":"7753.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.63","rise":"-0.91%","time":"02:45","volumn":"5228.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.76","rise":"-0.84%","time":"02:50","volumn":"5706.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.94","rise":"-0.74%","time":"02:55","volumn":"8771.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.94","rise":"-0.73%","time":"03:00","volumn":"7230.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.69","rise":"-0.88%","time":"03:05","volumn":"7549.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.95","rise":"-0.73%","time":"03:10","volumn":"6450.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.83","rise":"-0.80%","time":"03:15","volumn":"7563.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.91","rise":"-0.75%","time":"03:20","volumn":"6280.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"173.02","rise":"-0.69%","time":"03:25","volumn":"7136.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"173.14","rise":"-0.62%","time":"03:30","volumn":"1.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.90","rise":"-0.76%","time":"03:35","volumn":"9665.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.97","rise":"-0.72%","time":"03:40","volumn":"1.13\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.91","rise":"-0.75%","time":"03:45","volumn":"8160.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"173.34","rise":"-0.51%","time":"03:50","volumn":"1.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.54","rise":"-0.96%","time":"03:55","volumn":"2.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"173.03","rise":"-0.68%","time":"04:00","volumn":"37.72\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"185.02","rise":"6.20%","time":"21:35","volumn":"20.56\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.70","rise":"6.02%","time":"21:40","volumn":"5.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.70","rise":"5.44%","time":"21:45","volumn":"4.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.19","rise":"5.72%","time":"21:50","volumn":"3.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.84","rise":"6.10%","time":"21:55","volumn":"3.37\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.12","rise":"5.68%","time":"22:00","volumn":"2.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.47","rise":"5.31%","time":"22:05","volumn":"4.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.63","rise":"5.40%","time":"22:10","volumn":"2.62\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.05","rise":"5.64%","time":"22:15","volumn":"2.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.62","rise":"5.40%","time":"22:20","volumn":"1.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.33","rise":"5.80%","time":"22:25","volumn":"2.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.21","rise":"5.73%","time":"22:30","volumn":"2.00\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.93","rise":"5.57%","time":"22:35","volumn":"1.85\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.43","rise":"5.86%","time":"22:40","volumn":"1.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.89","rise":"6.12%","time":"22:45","volumn":"1.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.84","rise":"6.10%","time":"22:50","volumn":"1.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.72","rise":"6.02%","time":"22:55","volumn":"1.26\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.77","rise":"6.06%","time":"23:00","volumn":"1.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.75","rise":"6.04%","time":"23:05","volumn":"1.47\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.35","rise":"5.81%","time":"23:10","volumn":"1.72\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.14","rise":"5.69%","time":"23:15","volumn":"1.28\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.43","rise":"5.86%","time":"23:20","volumn":"1.44\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.97","rise":"5.60%","time":"23:25","volumn":"1.23\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.66","rise":"5.99%","time":"23:30","volumn":"1.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.78","rise":"6.06%","time":"23:35","volumn":"1.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.69","rise":"6.01%","time":"23:40","volumn":"1.09\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.64","rise":"5.98%","time":"23:45","volumn":"1.12\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.60","rise":"5.96%","time":"23:50","volumn":"9246.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.77","rise":"6.06%","time":"23:55","volumn":"9058.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.59","rise":"5.96%","time":"00:00","volumn":"7111.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.69","rise":"6.01%","time":"00:05","volumn":"6937.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.50","rise":"5.90%","time":"00:10","volumn":"5285.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.19","rise":"5.72%","time":"00:15","volumn":"8820.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.24","rise":"5.75%","time":"00:20","volumn":"7643.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.32","rise":"5.80%","time":"00:25","volumn":"7699.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.36","rise":"5.82%","time":"00:30","volumn":"6881.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.59","rise":"5.96%","time":"00:35","volumn":"7438.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.64","rise":"5.98%","time":"00:40","volumn":"7057.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.75","rise":"6.04%","time":"00:45","volumn":"1.13\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.91","rise":"6.14%","time":"00:50","volumn":"9137.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.88","rise":"6.12%","time":"00:55","volumn":"6606.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.75","rise":"6.05%","time":"01:00","volumn":"1.03\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.88","rise":"6.12%","time":"01:05","volumn":"6644.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.87","rise":"6.11%","time":"01:10","volumn":"6859.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.97","rise":"6.17%","time":"01:15","volumn":"1.10\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.95","rise":"6.16%","time":"01:20","volumn":"9484.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.23","rise":"6.32%","time":"01:25","volumn":"2.36\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.36","rise":"6.39%","time":"01:30","volumn":"1.71\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.26","rise":"6.34%","time":"01:35","volumn":"1.26\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.21","rise":"6.31%","time":"01:40","volumn":"1.16\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.99","rise":"6.18%","time":"01:45","volumn":"1.32\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.02","rise":"6.20%","time":"01:50","volumn":"7948.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.24","rise":"6.33%","time":"01:55","volumn":"1.08\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.05","rise":"6.22%","time":"02:00","volumn":"7168.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.43","rise":"6.43%","time":"02:05","volumn":"1.00\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.61","rise":"6.54%","time":"02:10","volumn":"1.35\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.63","rise":"6.55%","time":"02:15","volumn":"8662.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.79","rise":"6.64%","time":"02:20","volumn":"9448.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.69","rise":"6.58%","time":"02:25","volumn":"1.03\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.75","rise":"6.62%","time":"02:30","volumn":"7023.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.90","rise":"6.70%","time":"02:35","volumn":"1.20\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.87","rise":"6.68%","time":"02:40","volumn":"9824.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.64","rise":"6.56%","time":"02:45","volumn":"1.01\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.27","rise":"6.34%","time":"02:50","volumn":"1.14\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.55","rise":"6.51%","time":"02:55","volumn":"1.26\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.35","rise":"6.39%","time":"03:00","volumn":"9193.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.20","rise":"6.30%","time":"03:05","volumn":"1.33\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.98","rise":"6.17%","time":"03:10","volumn":"1.65\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.87","rise":"6.11%","time":"03:15","volumn":"2.48\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.64","rise":"5.98%","time":"03:20","volumn":"1.21\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.69","rise":"6.01%","time":"03:25","volumn":"1.89\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.00","rise":"6.19%","time":"03:30","volumn":"1.42\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.71","rise":"6.02%","time":"03:35","volumn":"1.42\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.64","rise":"5.98%","time":"03:40","volumn":"1.44\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.25","rise":"5.76%","time":"03:45","volumn":"1.27\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.00","rise":"5.61%","time":"03:50","volumn":"2.28\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"183.49","rise":"5.32%","time":"03:55","volumn":"3.05\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"183.38","rise":"5.26%","time":"04:00","volumn":"28.21\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"386.77","ratio":"1.19%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"511.29","ratio":"1.24%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"435.48","ratio":"2.01%"}],"marketCapitalization":"28126.25\u4ebf","maxPrice":"187.00","minPrice":"182.66","monthlyTendency":{"cx":{"o":["2024\/04\/08","2024\/05\/03"]},"cy":{"o":["183.38","178.78","174.19","169.59","165.00"]},"cyrate":{"o":["8.86%","6.14%","3.41%","0.68%","-2.05%"]},"p":[{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.45","rise":"0","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.67","rise":"0.72%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.78","rise":"-0.40%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"175.04","rise":"3.91%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.55","rise":"4.81%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.69","rise":"2.52%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.38","rise":"0.55%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"168.00","rise":"-0.27%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.04","rise":"-0.84%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.00","rise":"-2.05%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.84","rise":"-1.55%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.90","rise":"-0.92%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"169.02","rise":"0.34%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.89","rise":"0.85%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.30","rise":"0.50%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.50","rise":"3.00%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.33","rise":"1.12%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.30","rise":"0.50%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"173.03","rise":"2.72%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.38","rise":"8.86%","time":"05\/03","volumn":"163.22\u4e07"}],"points":"20"},"open":"186.65","priceChangeRatio":"5.98%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f9\u679c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["185.98","185.20","184.43","183.66","182.88"]},"cyrate":{"o":["7.48%","7.04%","6.59%","6.14%","5.69%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"185.98","rise":"7.48%","time":"21:31","volumn":"13.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"185.50","rise":"7.21%","time":"21:32","volumn":"15.29\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"185.56","rise":"7.24%","time":"21:33","volumn":"17.24\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"185.50","rise":"7.21%","time":"21:34","volumn":"18.86\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"185.02","rise":"6.93%","time":"21:35","volumn":"20.56\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"185.10","rise":"6.98%","time":"21:36","volumn":"22.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.43","rise":"6.59%","time":"21:37","volumn":"23.40\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.62","rise":"6.70%","time":"21:38","volumn":"24.58\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.76","rise":"6.78%","time":"21:39","volumn":"25.63\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.70","rise":"6.74%","time":"21:40","volumn":"26.48\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.63","rise":"6.70%","time":"21:41","volumn":"27.23\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.05","rise":"6.37%","time":"21:42","volumn":"28.00\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.93","rise":"6.30%","time":"21:43","volumn":"28.90\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.92","rise":"6.29%","time":"21:44","volumn":"29.74\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.70","rise":"6.16%","time":"21:45","volumn":"30.69\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.06","rise":"6.37%","time":"21:46","volumn":"31.55\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.22","rise":"6.47%","time":"21:47","volumn":"32.51\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.21","rise":"6.46%","time":"21:48","volumn":"33.24\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.95","rise":"6.31%","time":"21:49","volumn":"33.94\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.19","rise":"6.45%","time":"21:50","volumn":"34.48\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.40","rise":"6.57%","time":"21:51","volumn":"35.23\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.40","rise":"6.57%","time":"21:52","volumn":"35.74\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.85","rise":"6.83%","time":"21:53","volumn":"36.85\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.76","rise":"6.78%","time":"21:54","volumn":"37.41\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.84","rise":"6.83%","time":"21:55","volumn":"37.85\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.69","rise":"6.74%","time":"21:56","volumn":"38.35\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.69","rise":"6.74%","time":"21:57","volumn":"38.81\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.51","rise":"6.64%","time":"21:58","volumn":"39.24\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.23","rise":"6.47%","time":"21:59","volumn":"39.70\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.12","rise":"6.41%","time":"22:00","volumn":"40.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.92","rise":"6.29%","time":"22:01","volumn":"41.12\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.35","rise":"5.96%","time":"22:02","volumn":"42.00\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.20","rise":"5.88%","time":"22:03","volumn":"42.51\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"182.88","rise":"5.69%","time":"22:04","volumn":"43.51\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.47","rise":"6.03%","time":"22:05","volumn":"44.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.62","rise":"6.12%","time":"22:06","volumn":"45.04\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.70","rise":"6.17%","time":"22:07","volumn":"45.82\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.72","rise":"6.18%","time":"22:08","volumn":"46.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.65","rise":"6.14%","time":"22:09","volumn":"46.58\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.63","rise":"6.12%","time":"22:10","volumn":"46.94\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.75","rise":"6.19%","time":"22:11","volumn":"47.44\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.59","rise":"6.10%","time":"22:12","volumn":"47.86\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.88","rise":"6.27%","time":"22:13","volumn":"48.38\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.90","rise":"6.28%","time":"22:14","volumn":"49.01\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.05","rise":"6.37%","time":"22:15","volumn":"49.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.84","rise":"6.25%","time":"22:16","volumn":"49.97\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.95","rise":"6.31%","time":"22:17","volumn":"50.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.00","rise":"6.34%","time":"22:18","volumn":"50.60\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.85","rise":"6.25%","time":"22:19","volumn":"50.98\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.62","rise":"6.12%","time":"22:20","volumn":"51.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.63","rise":"6.13%","time":"22:21","volumn":"51.68\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.25","rise":"6.49%","time":"22:22","volumn":"52.35\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.15","rise":"6.43%","time":"22:23","volumn":"52.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.19","rise":"6.45%","time":"22:24","volumn":"53.19\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.33","rise":"6.53%","time":"22:25","volumn":"53.81\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.10","rise":"6.40%","time":"22:26","volumn":"54.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.94","rise":"6.30%","time":"22:27","volumn":"54.72\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.94","rise":"6.31%","time":"22:28","volumn":"55.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.06","rise":"6.38%","time":"22:29","volumn":"55.45\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.21","rise":"6.46%","time":"22:30","volumn":"55.82\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.10","rise":"6.40%","time":"22:31","volumn":"56.28\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.84","rise":"6.25%","time":"22:32","volumn":"56.61\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.64","rise":"6.13%","time":"22:33","volumn":"57.02\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.63","rise":"6.13%","time":"22:34","volumn":"57.28\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.93","rise":"6.30%","time":"22:35","volumn":"57.67\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.01","rise":"6.35%","time":"22:36","volumn":"58.01\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.04","rise":"6.36%","time":"22:37","volumn":"58.39\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.05","rise":"6.37%","time":"22:38","volumn":"58.56\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.11","rise":"6.40%","time":"22:39","volumn":"58.81\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.43","rise":"6.59%","time":"22:40","volumn":"59.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.57","rise":"6.67%","time":"22:41","volumn":"59.75\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.66","rise":"6.72%","time":"22:42","volumn":"60.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.57","rise":"6.67%","time":"22:43","volumn":"60.39\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.72","rise":"6.76%","time":"22:44","volumn":"60.71\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.89","rise":"6.85%","time":"22:45","volumn":"61.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.69","rise":"6.74%","time":"22:46","volumn":"61.59\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.75","rise":"6.77%","time":"22:47","volumn":"61.90\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.82","rise":"6.81%","time":"22:48","volumn":"62.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.79","rise":"6.80%","time":"22:49","volumn":"62.42\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.84","rise":"6.83%","time":"22:50","volumn":"62.62\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.63","rise":"6.70%","time":"22:51","volumn":"62.92\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.79","rise":"6.80%","time":"22:52","volumn":"63.11\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.70","rise":"6.74%","time":"22:53","volumn":"63.34\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.70","rise":"6.74%","time":"22:54","volumn":"63.65\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.72","rise":"6.75%","time":"22:55","volumn":"63.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.86","rise":"6.84%","time":"22:56","volumn":"64.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.83","rise":"6.82%","time":"22:57","volumn":"64.45\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.62","rise":"6.70%","time":"22:58","volumn":"64.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.66","rise":"6.72%","time":"22:59","volumn":"64.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.77","rise":"6.79%","time":"23:00","volumn":"65.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.91","rise":"6.87%","time":"23:01","volumn":"65.68\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.93","rise":"6.88%","time":"23:02","volumn":"65.95\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.91","rise":"6.87%","time":"23:03","volumn":"66.32\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.90","rise":"6.86%","time":"23:04","volumn":"66.55\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.75","rise":"6.77%","time":"23:05","volumn":"66.81\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.53","rise":"6.65%","time":"23:06","volumn":"67.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.57","rise":"6.67%","time":"23:07","volumn":"67.68\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.60","rise":"6.69%","time":"23:08","volumn":"67.86\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.62","rise":"6.70%","time":"23:09","volumn":"68.05\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.35","rise":"6.54%","time":"23:10","volumn":"68.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.18","rise":"6.44%","time":"23:11","volumn":"68.97\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.01","rise":"6.35%","time":"23:12","volumn":"69.23\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.05","rise":"6.37%","time":"23:13","volumn":"69.44\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.04","rise":"6.36%","time":"23:14","volumn":"69.63\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.14","rise":"6.42%","time":"23:15","volumn":"69.81\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.24","rise":"6.48%","time":"23:16","volumn":"70.02\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.44","rise":"6.59%","time":"23:17","volumn":"70.28\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.62","rise":"6.70%","time":"23:18","volumn":"70.69\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.51","rise":"6.63%","time":"23:19","volumn":"70.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.43","rise":"6.59%","time":"23:20","volumn":"71.25\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.55","rise":"6.66%","time":"23:21","volumn":"71.44\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.62","rise":"6.70%","time":"23:22","volumn":"71.68\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.67","rise":"6.73%","time":"23:23","volumn":"71.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.38","rise":"6.56%","time":"23:24","volumn":"72.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.97","rise":"6.32%","time":"23:25","volumn":"72.47\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.12","rise":"6.41%","time":"23:26","volumn":"72.77\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.22","rise":"6.47%","time":"23:27","volumn":"72.97\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.43","rise":"6.59%","time":"23:28","volumn":"73.28\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.72","rise":"6.76%","time":"23:29","volumn":"73.60\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.66","rise":"6.72%","time":"23:30","volumn":"73.80\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.66","rise":"6.72%","time":"23:31","volumn":"74.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.63","rise":"6.71%","time":"23:32","volumn":"74.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.77","rise":"6.78%","time":"23:33","volumn":"74.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.76","rise":"6.78%","time":"23:34","volumn":"74.83\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.78","rise":"6.79%","time":"23:35","volumn":"75.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.74","rise":"6.77%","time":"23:36","volumn":"75.34\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.82","rise":"6.82%","time":"23:37","volumn":"75.51\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.79","rise":"6.80%","time":"23:38","volumn":"75.82\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.62","rise":"6.70%","time":"23:39","volumn":"76.02\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.69","rise":"6.74%","time":"23:40","volumn":"76.19\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.80","rise":"6.81%","time":"23:41","volumn":"76.41\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.82","rise":"6.81%","time":"23:42","volumn":"76.58\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.84","rise":"6.83%","time":"23:43","volumn":"76.84\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.86","rise":"6.84%","time":"23:44","volumn":"76.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.64","rise":"6.71%","time":"23:45","volumn":"77.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.62","rise":"6.70%","time":"23:46","volumn":"77.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.73","rise":"6.76%","time":"23:47","volumn":"77.69\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.54","rise":"6.65%","time":"23:48","volumn":"77.95\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.60","rise":"6.69%","time":"23:49","volumn":"78.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.60","rise":"6.69%","time":"23:50","volumn":"78.23\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.60","rise":"6.69%","time":"23:51","volumn":"78.38\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.52","rise":"6.64%","time":"23:52","volumn":"78.57\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.62","rise":"6.70%","time":"23:53","volumn":"78.77\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.75","rise":"6.77%","time":"23:54","volumn":"78.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.77","rise":"6.79%","time":"23:55","volumn":"79.14\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.64","rise":"6.71%","time":"23:56","volumn":"79.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.58","rise":"6.68%","time":"23:57","volumn":"79.45\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.55","rise":"6.66%","time":"23:58","volumn":"79.61\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.60","rise":"6.69%","time":"23:59","volumn":"79.74\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.59","rise":"6.68%","time":"00:00","volumn":"79.85\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.73","rise":"6.76%","time":"00:01","volumn":"80.01\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.72","rise":"6.75%","time":"00:02","volumn":"80.14\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.75","rise":"6.77%","time":"00:03","volumn":"80.26\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.67","rise":"6.73%","time":"00:04","volumn":"80.41\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.69","rise":"6.74%","time":"00:05","volumn":"80.55\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.68","rise":"6.73%","time":"00:06","volumn":"80.67\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.66","rise":"6.72%","time":"00:07","volumn":"80.80\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.65","rise":"6.71%","time":"00:08","volumn":"80.88\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.54","rise":"6.65%","time":"00:09","volumn":"80.96\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.50","rise":"6.63%","time":"00:10","volumn":"81.07\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.52","rise":"6.64%","time":"00:11","volumn":"81.16\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.62","rise":"6.70%","time":"00:12","volumn":"81.30\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.46","rise":"6.60%","time":"00:13","volumn":"81.44\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.17","rise":"6.44%","time":"00:14","volumn":"81.66\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.19","rise":"6.45%","time":"00:15","volumn":"81.96\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.42","rise":"6.58%","time":"00:16","volumn":"82.16\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.27","rise":"6.50%","time":"00:17","volumn":"82.36\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.25","rise":"6.48%","time":"00:18","volumn":"82.46\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.23","rise":"6.47%","time":"00:19","volumn":"82.57\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.24","rise":"6.48%","time":"00:20","volumn":"82.72\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.26","rise":"6.49%","time":"00:21","volumn":"82.86\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.26","rise":"6.49%","time":"00:22","volumn":"83.03\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.41","rise":"6.58%","time":"00:23","volumn":"83.19\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.43","rise":"6.59%","time":"00:24","volumn":"83.34\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.32","rise":"6.52%","time":"00:25","volumn":"83.49\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.31","rise":"6.52%","time":"00:26","volumn":"83.64\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.42","rise":"6.58%","time":"00:27","volumn":"83.74\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.44","rise":"6.59%","time":"00:28","volumn":"83.86\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.43","rise":"6.59%","time":"00:29","volumn":"84.01\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.36","rise":"6.55%","time":"00:30","volumn":"84.18\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.38","rise":"6.56%","time":"00:31","volumn":"84.32\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.46","rise":"6.60%","time":"00:32","volumn":"84.46\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.46","rise":"6.61%","time":"00:33","volumn":"84.60\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.57","rise":"6.67%","time":"00:34","volumn":"84.78\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.59","rise":"6.68%","time":"00:35","volumn":"84.92\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.59","rise":"6.68%","time":"00:36","volumn":"85.03\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.55","rise":"6.66%","time":"00:37","volumn":"85.13\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.52","rise":"6.64%","time":"00:38","volumn":"85.24\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.59","rise":"6.68%","time":"00:39","volumn":"85.36\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.64","rise":"6.71%","time":"00:40","volumn":"85.63\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.61","rise":"6.69%","time":"00:41","volumn":"85.83\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.50","rise":"6.63%","time":"00:42","volumn":"85.99\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.66","rise":"6.72%","time":"00:43","volumn":"86.23\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.70","rise":"6.74%","time":"00:44","volumn":"86.48\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.75","rise":"6.77%","time":"00:45","volumn":"86.76\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.72","rise":"6.76%","time":"00:46","volumn":"86.92\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.92","rise":"6.87%","time":"00:47","volumn":"87.23\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.89","rise":"6.85%","time":"00:48","volumn":"87.42\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.91","rise":"6.86%","time":"00:49","volumn":"87.56\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.91","rise":"6.87%","time":"00:50","volumn":"87.67\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.88","rise":"6.85%","time":"00:51","volumn":"87.82\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.84","rise":"6.83%","time":"00:52","volumn":"87.96\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.81","rise":"6.81%","time":"00:53","volumn":"88.05\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.88","rise":"6.85%","time":"00:54","volumn":"88.23\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.88","rise":"6.85%","time":"00:55","volumn":"88.34\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.84","rise":"6.83%","time":"00:56","volumn":"88.46\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.61","rise":"6.69%","time":"00:57","volumn":"88.84\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.60","rise":"6.68%","time":"00:58","volumn":"89.05\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.74","rise":"6.76%","time":"00:59","volumn":"89.26\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.75","rise":"6.78%","time":"01:00","volumn":"89.36\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.74","rise":"6.77%","time":"01:01","volumn":"89.50\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.79","rise":"6.80%","time":"01:02","volumn":"89.64\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.62","rise":"6.70%","time":"01:03","volumn":"89.75\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.77","rise":"6.79%","time":"01:04","volumn":"89.88\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.88","rise":"6.85%","time":"01:05","volumn":"90.03\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.92","rise":"6.87%","time":"01:06","volumn":"90.15\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.91","rise":"6.86%","time":"01:07","volumn":"90.35\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.88","rise":"6.85%","time":"01:08","volumn":"90.47\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.94","rise":"6.88%","time":"01:09","volumn":"90.56\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.87","rise":"6.84%","time":"01:10","volumn":"90.71\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.91","rise":"6.87%","time":"01:11","volumn":"90.87\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.92","rise":"6.87%","time":"01:12","volumn":"91.04\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.93","rise":"6.88%","time":"01:13","volumn":"91.21\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.93","rise":"6.88%","time":"01:14","volumn":"91.31\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.97","rise":"6.90%","time":"01:15","volumn":"91.81\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.88","rise":"6.85%","time":"01:16","volumn":"92.00\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.87","rise":"6.84%","time":"01:17","volumn":"92.15\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.86","rise":"6.84%","time":"01:18","volumn":"92.27\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.85","rise":"6.83%","time":"01:19","volumn":"92.42\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.95","rise":"6.89%","time":"01:20","volumn":"92.76\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.99","rise":"6.91%","time":"01:21","volumn":"92.89\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.98","rise":"6.91%","time":"01:22","volumn":"93.02\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.00","rise":"6.92%","time":"01:23","volumn":"93.95\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.00","rise":"6.91%","time":"01:24","volumn":"94.38\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.23","rise":"7.05%","time":"01:25","volumn":"95.12\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.20","rise":"7.03%","time":"01:26","volumn":"95.33\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.29","rise":"7.09%","time":"01:27","volumn":"95.65\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.41","rise":"7.16%","time":"01:28","volumn":"95.99\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.49","rise":"7.20%","time":"01:29","volumn":"96.29\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.36","rise":"7.13%","time":"01:30","volumn":"96.83\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.30","rise":"7.09%","time":"01:31","volumn":"97.04\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.29","rise":"7.09%","time":"01:32","volumn":"97.22\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.22","rise":"7.05%","time":"01:33","volumn":"97.48\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.09","rise":"6.97%","time":"01:34","volumn":"97.88\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.26","rise":"7.07%","time":"01:35","volumn":"98.09\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.14","rise":"7.00%","time":"01:36","volumn":"98.24\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.11","rise":"6.98%","time":"01:37","volumn":"98.41\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.06","rise":"6.95%","time":"01:38","volumn":"98.57\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.14","rise":"7.00%","time":"01:39","volumn":"98.76\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.21","rise":"7.04%","time":"01:40","volumn":"99.25\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.28","rise":"7.08%","time":"01:41","volumn":"99.45\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.21","rise":"7.04%","time":"01:42","volumn":"99.71\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.16","rise":"7.01%","time":"01:43","volumn":"99.85\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.88","rise":"6.85%","time":"01:44","volumn":"100.18\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.99","rise":"6.91%","time":"01:45","volumn":"100.57\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.04","rise":"6.94%","time":"01:46","volumn":"100.75\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.07","rise":"6.96%","time":"01:47","volumn":"100.89\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.07","rise":"6.96%","time":"01:48","volumn":"101.02\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.08","rise":"6.96%","time":"01:49","volumn":"101.13\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.02","rise":"6.93%","time":"01:50","volumn":"101.36\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.00","rise":"6.92%","time":"01:51","volumn":"101.49\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.05","rise":"6.95%","time":"01:52","volumn":"101.62\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.08","rise":"6.96%","time":"01:53","volumn":"102.02\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.16","rise":"7.01%","time":"01:54","volumn":"102.30\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.24","rise":"7.06%","time":"01:55","volumn":"102.44\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.15","rise":"7.00%","time":"01:56","volumn":"102.56\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.13","rise":"7.00%","time":"01:57","volumn":"102.65\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.09","rise":"6.97%","time":"01:58","volumn":"102.83\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.10","rise":"6.98%","time":"01:59","volumn":"102.99\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.05","rise":"6.95%","time":"02:00","volumn":"103.16\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.18","rise":"7.02%","time":"02:01","volumn":"103.36\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.13","rise":"6.99%","time":"02:02","volumn":"103.52\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.15","rise":"7.00%","time":"02:03","volumn":"103.69\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.38","rise":"7.14%","time":"02:04","volumn":"103.96\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.43","rise":"7.16%","time":"02:05","volumn":"104.16\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.32","rise":"7.11%","time":"02:06","volumn":"104.34\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.40","rise":"7.15%","time":"02:07","volumn":"104.53\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.49","rise":"7.20%","time":"02:08","volumn":"104.95\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.63","rise":"7.28%","time":"02:09","volumn":"105.26\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.61","rise":"7.27%","time":"02:10","volumn":"105.51\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.60","rise":"7.26%","time":"02:11","volumn":"105.73\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.60","rise":"7.26%","time":"02:12","volumn":"105.97\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.61","rise":"7.27%","time":"02:13","volumn":"106.08\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.60","rise":"7.26%","time":"02:14","volumn":"106.21\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.63","rise":"7.28%","time":"02:15","volumn":"106.38\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.75","rise":"7.35%","time":"02:16","volumn":"106.66\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.75","rise":"7.35%","time":"02:17","volumn":"106.86\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.73","rise":"7.34%","time":"02:18","volumn":"107.03\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.75","rise":"7.35%","time":"02:19","volumn":"107.22\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.79","rise":"7.37%","time":"02:20","volumn":"107.33\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.80","rise":"7.38%","time":"02:21","volumn":"107.52\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.84","rise":"7.40%","time":"02:22","volumn":"107.76\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.74","rise":"7.34%","time":"02:23","volumn":"107.93\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.62","rise":"7.28%","time":"02:24","volumn":"108.18\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.69","rise":"7.32%","time":"02:25","volumn":"108.35\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.75","rise":"7.35%","time":"02:26","volumn":"108.50\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.78","rise":"7.37%","time":"02:27","volumn":"108.65\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.80","rise":"7.38%","time":"02:28","volumn":"108.79\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.78","rise":"7.37%","time":"02:29","volumn":"108.94\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.75","rise":"7.35%","time":"02:30","volumn":"109.05\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.84","rise":"7.40%","time":"02:31","volumn":"109.37\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.80","rise":"7.38%","time":"02:32","volumn":"109.59\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.88","rise":"7.43%","time":"02:33","volumn":"109.79\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.82","rise":"7.39%","time":"02:34","volumn":"110.08\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.90","rise":"7.44%","time":"02:35","volumn":"110.26\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.87","rise":"7.42%","time":"02:36","volumn":"110.44\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.90","rise":"7.44%","time":"02:37","volumn":"110.60\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.84","rise":"7.40%","time":"02:38","volumn":"110.76\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.96","rise":"7.47%","time":"02:39","volumn":"111.07\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.87","rise":"7.42%","time":"02:40","volumn":"111.24\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.75","rise":"7.35%","time":"02:41","volumn":"111.48\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.85","rise":"7.41%","time":"02:42","volumn":"111.67\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.88","rise":"7.42%","time":"02:43","volumn":"111.83\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.81","rise":"7.39%","time":"02:44","volumn":"111.99\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.64","rise":"7.29%","time":"02:45","volumn":"112.25\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.66","rise":"7.30%","time":"02:46","volumn":"112.49\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.31","rise":"7.10%","time":"02:47","volumn":"112.78\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.22","rise":"7.05%","time":"02:48","volumn":"113.07\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.20","rise":"7.03%","time":"02:49","volumn":"113.22\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.27","rise":"7.07%","time":"02:50","volumn":"113.39\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.30","rise":"7.09%","time":"02:51","volumn":"113.60\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.47","rise":"7.19%","time":"02:52","volumn":"113.92\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.62","rise":"7.28%","time":"02:53","volumn":"114.23\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.52","rise":"7.22%","time":"02:54","volumn":"114.41\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.55","rise":"7.24%","time":"02:55","volumn":"114.65\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.52","rise":"7.22%","time":"02:56","volumn":"114.91\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.50","rise":"7.21%","time":"02:57","volumn":"115.08\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.58","rise":"7.25%","time":"02:58","volumn":"115.24\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.46","rise":"7.18%","time":"02:59","volumn":"115.43\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.35","rise":"7.12%","time":"03:00","volumn":"115.57\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.21","rise":"7.04%","time":"03:01","volumn":"116.11\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.21","rise":"7.04%","time":"03:02","volumn":"116.30\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.21","rise":"7.04%","time":"03:03","volumn":"116.56\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.19","rise":"7.03%","time":"03:04","volumn":"116.75\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.20","rise":"7.03%","time":"03:05","volumn":"116.90\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.09","rise":"6.97%","time":"03:06","volumn":"117.19\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.05","rise":"6.95%","time":"03:07","volumn":"117.48\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.96","rise":"6.89%","time":"03:08","volumn":"117.74\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.96","rise":"6.90%","time":"03:09","volumn":"118.15\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.98","rise":"6.90%","time":"03:10","volumn":"118.55\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.02","rise":"6.93%","time":"03:11","volumn":"118.79\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.91","rise":"6.87%","time":"03:12","volumn":"119.02\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.86","rise":"6.84%","time":"03:13","volumn":"119.30\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.91","rise":"6.86%","time":"03:14","volumn":"119.53\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.87","rise":"6.84%","time":"03:15","volumn":"121.02\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.90","rise":"6.86%","time":"03:16","volumn":"121.25\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.99","rise":"6.91%","time":"03:17","volumn":"121.47\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.88","rise":"6.85%","time":"03:18","volumn":"121.72\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.75","rise":"6.78%","time":"03:19","volumn":"122.02\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.64","rise":"6.71%","time":"03:20","volumn":"122.24\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.33","rise":"6.53%","time":"03:21","volumn":"122.66\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.65","rise":"6.72%","time":"03:22","volumn":"123.14\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.72","rise":"6.76%","time":"03:23","volumn":"123.55\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.79","rise":"6.80%","time":"03:24","volumn":"123.83\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.69","rise":"6.74%","time":"03:25","volumn":"124.13\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.87","rise":"6.84%","time":"03:26","volumn":"124.43\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.94","rise":"6.88%","time":"03:27","volumn":"124.70\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.96","rise":"6.89%","time":"03:28","volumn":"124.95\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.89","rise":"6.85%","time":"03:29","volumn":"125.25\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.00","rise":"6.92%","time":"03:30","volumn":"125.55\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.89","rise":"6.85%","time":"03:31","volumn":"125.82\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.87","rise":"6.84%","time":"03:32","volumn":"126.16\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.88","rise":"6.85%","time":"03:33","volumn":"126.37\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.85","rise":"6.83%","time":"03:34","volumn":"126.73\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.71","rise":"6.75%","time":"03:35","volumn":"126.97\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.67","rise":"6.73%","time":"03:36","volumn":"127.24\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.62","rise":"6.70%","time":"03:37","volumn":"127.50\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.49","rise":"6.62%","time":"03:38","volumn":"127.78\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.55","rise":"6.66%","time":"03:39","volumn":"128.10\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.64","rise":"6.71%","time":"03:40","volumn":"128.42\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.50","rise":"6.63%","time":"03:41","volumn":"128.65\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.46","rise":"6.60%","time":"03:42","volumn":"128.87\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.25","rise":"6.48%","time":"03:43","volumn":"129.19\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.24","rise":"6.48%","time":"03:44","volumn":"129.46\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.25","rise":"6.48%","time":"03:45","volumn":"129.69\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.22","rise":"6.47%","time":"03:46","volumn":"130.00\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.13","rise":"6.41%","time":"03:47","volumn":"130.80\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.05","rise":"6.37%","time":"03:48","volumn":"131.08\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.01","rise":"6.35%","time":"03:49","volumn":"131.65\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.00","rise":"6.34%","time":"03:50","volumn":"131.96\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.00","rise":"6.34%","time":"03:51","volumn":"132.53\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.06","rise":"6.38%","time":"03:52","volumn":"132.89\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.07","rise":"6.38%","time":"03:53","volumn":"133.36\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"183.71","rise":"6.17%","time":"03:54","volumn":"134.26\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"183.49","rise":"6.05%","time":"03:55","volumn":"135.01\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"183.24","rise":"5.90%","time":"03:56","volumn":"135.97\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"183.34","rise":"5.96%","time":"03:57","volumn":"136.78\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"183.27","rise":"5.92%","time":"03:58","volumn":"137.62\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"183.12","rise":"5.83%","time":"03:59","volumn":"138.57\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"183.38","rise":"5.98%","time":"04:00","volumn":"163.22\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f9\u679c[AAPL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AAPL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AAPL.html?from=360search","volume":"1.63\u4ebf","yearlyTendency":{"cx":{"o":["2023\/05\/22","2024\/05\/03"]},"cy":{"o":["197.87","189.65","181.44","173.22","165.00"]},"cyrate":{"o":["14.06%","9.32%","4.59%","-0.15%","-4.89%"]},"p":[{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"173.48","rise":"0","time":"05\/22","volumn":"43.51\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"170.84","rise":"-1.52%","time":"05\/23","volumn":"50.71\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"171.12","rise":"-1.36%","time":"05\/24","volumn":"45.03\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"172.27","rise":"-0.70%","time":"05\/25","volumn":"56.02\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"174.71","rise":"0.71%","time":"05\/26","volumn":"54.81\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"176.58","rise":"1.79%","time":"05\/30","volumn":"55.90\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"176.53","rise":"1.76%","time":"05\/31","volumn":"99.59\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"179.37","rise":"3.40%","time":"06\/01","volumn":"68.84\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"180.23","rise":"3.89%","time":"06\/02","volumn":"61.98\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"178.86","rise":"3.10%","time":"06\/05","volumn":"121.75\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"178.49","rise":"2.89%","time":"06\/06","volumn":"64.82\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"177.10","rise":"2.09%","time":"06\/07","volumn":"61.91\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"179.85","rise":"3.67%","time":"06\/08","volumn":"50.16\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"180.24","rise":"3.90%","time":"06\/09","volumn":"48.89\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"183.07","rise":"5.53%","time":"06\/12","volumn":"54.31\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"182.59","rise":"5.25%","time":"06\/13","volumn":"54.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"183.23","rise":"5.62%","time":"06\/14","volumn":"57.43\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"185.29","rise":"6.81%","time":"06\/15","volumn":"65.41\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"184.20","rise":"6.18%","time":"06\/16","volumn":"101.24\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"184.29","rise":"6.23%","time":"06\/20","volumn":"49.77\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"183.24","rise":"5.63%","time":"06\/21","volumn":"49.50\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"186.28","rise":"7.38%","time":"06\/22","volumn":"51.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"185.96","rise":"7.19%","time":"06\/23","volumn":"53.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"184.55","rise":"6.38%","time":"06\/26","volumn":"48.00\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"187.34","rise":"7.99%","time":"06\/27","volumn":"50.66\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"188.53","rise":"8.68%","time":"06\/28","volumn":"51.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"188.87","rise":"8.87%","time":"06\/29","volumn":"46.21\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"193.25","rise":"11.40%","time":"06\/30","volumn":"85.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"191.74","rise":"10.53%","time":"07\/03","volumn":"31.46\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"190.61","rise":"9.87%","time":"07\/05","volumn":"46.87\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"191.09","rise":"10.15%","time":"07\/06","volumn":"45.12\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"189.96","rise":"9.50%","time":"07\/07","volumn":"46.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"187.89","rise":"8.31%","time":"07\/10","volumn":"59.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.36","rise":"8.00%","time":"07\/11","volumn":"46.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"189.05","rise":"8.98%","time":"07\/12","volumn":"60.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"189.82","rise":"9.42%","time":"07\/13","volumn":"41.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"189.97","rise":"9.51%","time":"07\/14","volumn":"41.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.27","rise":"11.41%","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"193.01","rise":"11.26%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.38","rise":"12.05%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.41","rise":"10.91%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"191.22","rise":"10.23%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"192.03","rise":"10.69%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.90","rise":"11.19%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.78","rise":"11.70%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.50","rise":"10.96%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"195.11","rise":"12.47%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.73","rise":"12.83%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.88","rise":"12.34%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.86","rise":"10.59%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.45","rise":"9.78%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.27","rise":"4.49%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"178.13","rise":"2.68%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"179.08","rise":"3.23%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.47","rise":"2.30%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.25","rise":"2.17%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.31","rise":"2.21%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.98","rise":"3.17%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.97","rise":"2.01%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"176.09","rise":"1.50%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.52","rise":"0.02%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"174.01","rise":"0.31%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.36","rise":"1.08%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.75","rise":"1.88%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.64","rise":"4.13%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.90","rise":"1.39%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"178.13","rise":"2.68%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.71","rise":"3.59%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.64","rise":"5.86%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"187.17","rise":"7.89%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.39","rise":"8.02%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.98","rise":"8.93%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"189.22","rise":"9.07%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.43","rise":"5.16%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"177.08","rise":"2.08%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.70","rise":"2.43%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.88","rise":"3.11%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.82","rise":"1.35%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.73","rise":"0.14%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.26","rise":"1.03%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.53","rise":"0.61%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.49","rise":"2.31%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.59","rise":"2.95%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"175.01","rise":"0.88%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.45","rise":"-0.02%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.31","rise":"0.48%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.60","rise":"1.22%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.48","rise":"-1.15%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.95","rise":"-2.03%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"170.21","rise":"-1.88%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.73","rise":"-1.59%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.27","rise":"-0.12%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.92","rise":"-0.90%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"173.18","rise":"-0.17%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.43","rise":"0.55%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"177.01","rise":"2.03%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.51","rise":"2.90%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.91","rise":"2.55%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.32","rise":"3.37%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"180.23","rise":"3.89%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.37","rise":"2.82%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"178.24","rise":"2.74%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.67","rise":"1.84%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.36","rise":"1.08%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.98","rise":"0.86%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.40","rise":"-0.62%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.52","rise":"-0.55%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.96","rise":"-0.30%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.62","rise":"-1.65%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.41","rise":"-4.08%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.74","rise":"-3.31%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.81","rise":"-2.12%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.29","rise":"-1.84%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.49","rise":"0.01%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"177.09","rise":"2.08%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"176.17","rise":"1.55%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.75","rise":"3.04%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.34","rise":"4.53%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.41","rise":"5.15%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.93","rise":"4.87%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"186.16","rise":"7.31%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.56","rise":"6.39%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"187.20","rise":"7.91%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.77","rise":"8.24%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.47","rise":"9.22%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.45","rise":"9.21%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"191.21","rise":"10.22%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.40","rise":"9.75%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"191.07","rise":"10.14%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.73","rise":"9.37%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.55","rise":"9.26%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"190.16","rise":"9.61%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"189.13","rise":"9.02%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.71","rise":"9.36%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"191.00","rise":"10.10%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"189.19","rise":"9.06%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"193.18","rise":"11.36%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"192.08","rise":"10.72%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"194.03","rise":"11.85%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.47","rise":"12.68%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.94","rise":"11.22%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.47","rise":"12.10%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.72","rise":"13.97%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.87","rise":"14.06%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.33","rise":"13.75%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.65","rise":"12.78%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.70","rise":"13.38%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.59","rise":"12.17%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.44","rise":"12.08%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.36","rise":"11.46%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.81","rise":"11.14%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.91","rise":"11.20%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.34","rise":"11.45%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.29","rise":"10.84%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.40","rise":"6.87%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"184.01","rise":"6.07%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.67","rise":"4.72%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.94","rise":"4.30%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.32","rise":"6.82%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.90","rise":"6.58%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.95","rise":"7.19%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.35","rise":"6.84%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.68","rise":"7.03%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.39","rise":"5.71%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.44","rise":"5.16%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.39","rise":"8.59%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.32","rise":"10.28%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.65","rise":"11.63%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.94","rise":"12.37%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.26","rise":"11.98%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.93","rise":"11.79%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"192.18","rise":"10.78%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.49","rise":"10.38%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.80","rise":"8.25%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"184.16","rise":"6.16%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.62","rise":"7.57%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.61","rise":"6.99%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.44","rise":"8.05%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"189.06","rise":"8.98%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"189.17","rise":"9.04%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"188.08","rise":"8.42%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.85","rise":"8.86%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"187.15","rise":"7.88%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"185.04","rise":"6.66%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"184.15","rise":"6.15%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.86","rise":"5.98%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.31","rise":"5.09%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.56","rise":"4.66%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.32","rise":"5.10%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.37","rise":"6.28%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.52","rise":"5.21%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"181.16","rise":"4.43%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.63","rise":"5.27%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.42","rise":"4.58%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.75","rise":"4.19%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.66","rise":"3.56%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"175.10","rise":"0.93%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"170.12","rise":"-1.94%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"169.12","rise":"-2.51%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"169.00","rise":"-2.58%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.73","rise":"-1.59%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.75","rise":"-0.42%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"173.23","rise":"-0.14%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"171.13","rise":"-1.35%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"173.00","rise":"-0.28%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.62","rise":"-0.50%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.72","rise":"0.14%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"176.08","rise":"1.50%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.67","rise":"2.99%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.37","rise":"-1.22%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.28","rise":"-0.69%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.85","rise":"-1.52%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.71","rise":"-2.17%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.31","rise":"-0.10%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.48","rise":"-1.15%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"170.03","rise":"-1.99%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.84","rise":"-2.67%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.65","rise":"-2.21%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.82","rise":"-2.69%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.58","rise":"-2.25%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.45","rise":"-2.90%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.67","rise":"-2.20%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.78","rise":"-3.29%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"175.04","rise":"0.90%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.55","rise":"1.77%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.69","rise":"-0.46%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.38","rise":"-2.36%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"168.00","rise":"-3.16%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.04","rise":"-3.71%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.00","rise":"-4.89%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.84","rise":"-4.40%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.90","rise":"-3.79%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"169.02","rise":"-2.57%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.89","rise":"-2.07%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.30","rise":"-2.41%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.50","rise":"0.01%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.33","rise":"-1.82%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.30","rise":"-2.41%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"173.03","rise":"-0.26%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.38","rise":"5.71%","time":"05\/03","volumn":"163.22\u4e07"}],"points":"240"}}