{"amount":"29.19\u4ebf","changeAmount":"0.36","close":"181.05","currentPrice":"181.41","currenttime":"2024-05-25 02:42:11","e":{"@attributes":{"datetime":"2024-05-25 02:42:11","e1":"181.41","e2":"0.36","e3":"(0.20%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/20","05\/21","05\/22","05\/23","05\/24"]},"cy":{"o":["186.28","184.76","183.24","181.72","180.20"]},"cyrate":{"o":["1.09%","0.27%","-0.56%","-1.38%","-2.21%"]},"p":[{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.27","rise":"0","time":"02:35","volumn":"1555.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.44","rise":"0.09%","time":"02:40","volumn":"1798.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.25","rise":"-0.01%","time":"02:45","volumn":"1359.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.39","rise":"0.06%","time":"02:50","volumn":"1347.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.50","rise":"0.12%","time":"02:55","volumn":"1552.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.65","rise":"0.21%","time":"03:00","volumn":"2779.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.53","rise":"0.14%","time":"03:05","volumn":"1818.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.47","rise":"0.10%","time":"03:10","volumn":"1884.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.46","rise":"0.10%","time":"03:15","volumn":"2179.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.40","rise":"0.07%","time":"03:20","volumn":"1983.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.34","rise":"0.04%","time":"03:25","volumn":"2248.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.34","rise":"0.04%","time":"03:30","volumn":"2240.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.32","rise":"0.03%","time":"03:35","volumn":"1993.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.41","rise":"0.07%","time":"03:40","volumn":"2909.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.29","rise":"0.01%","time":"03:45","volumn":"3001.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.12","rise":"-0.08%","time":"03:50","volumn":"3155.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.27","rise":"-0.00%","time":"03:55","volumn":"6254.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.70","rise":"0.23%","time":"04:00","volumn":"6.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"186.28","rise":"1.09%","time":"21:35","volumn":"2.51\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"186.12","rise":"1.00%","time":"21:40","volumn":"9439.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"185.99","rise":"0.93%","time":"21:45","volumn":"6299.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"185.98","rise":"0.92%","time":"21:50","volumn":"4889.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"186.03","rise":"0.96%","time":"21:55","volumn":"5135.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"185.82","rise":"0.84%","time":"22:00","volumn":"3700.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"185.93","rise":"0.90%","time":"22:05","volumn":"6965.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"185.28","rise":"0.55%","time":"22:10","volumn":"5116.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"185.00","rise":"0.40%","time":"22:15","volumn":"7039.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"185.22","rise":"0.51%","time":"22:20","volumn":"4006.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"185.28","rise":"0.55%","time":"22:25","volumn":"2545.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"185.37","rise":"0.60%","time":"22:30","volumn":"3506.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"184.90","rise":"0.34%","time":"22:35","volumn":"3738.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"184.98","rise":"0.38%","time":"22:40","volumn":"2016.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"184.94","rise":"0.36%","time":"22:45","volumn":"2281.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"185.18","rise":"0.49%","time":"22:50","volumn":"1903.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"185.21","rise":"0.51%","time":"22:55","volumn":"2133.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"184.88","rise":"0.33%","time":"23:00","volumn":"3357.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"185.07","rise":"0.43%","time":"23:05","volumn":"2055.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"184.93","rise":"0.35%","time":"23:10","volumn":"1814.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"184.89","rise":"0.34%","time":"23:15","volumn":"1296.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"184.88","rise":"0.33%","time":"23:20","volumn":"2486.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"184.91","rise":"0.35%","time":"23:25","volumn":"2353.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"185.01","rise":"0.40%","time":"23:30","volumn":"1723.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"185.09","rise":"0.44%","time":"23:35","volumn":"2211.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"185.12","rise":"0.46%","time":"23:40","volumn":"1863.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"185.02","rise":"0.41%","time":"23:45","volumn":"4615.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"184.92","rise":"0.35%","time":"23:50","volumn":"1970.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"184.75","rise":"0.26%","time":"23:55","volumn":"1927.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.74","rise":"0.25%","time":"00:00","volumn":"2374.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.82","rise":"0.30%","time":"00:05","volumn":"1380.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.88","rise":"0.33%","time":"00:10","volumn":"1219.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.75","rise":"0.26%","time":"00:15","volumn":"1451.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.55","rise":"0.15%","time":"00:20","volumn":"2617.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.49","rise":"0.12%","time":"00:25","volumn":"2446.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.54","rise":"0.15%","time":"00:30","volumn":"2867.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.47","rise":"0.11%","time":"00:35","volumn":"2988.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.51","rise":"0.13%","time":"00:40","volumn":"2145.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.47","rise":"0.11%","time":"00:45","volumn":"2757.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.37","rise":"0.05%","time":"00:50","volumn":"1670.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.52","rise":"0.13%","time":"00:55","volumn":"3172.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.55","rise":"0.15%","time":"01:00","volumn":"1705.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.53","rise":"0.14%","time":"01:05","volumn":"1467.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.46","rise":"0.10%","time":"01:10","volumn":"2255.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.42","rise":"0.08%","time":"01:15","volumn":"2044.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.50","rise":"0.12%","time":"01:20","volumn":"1990.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.29","rise":"0.01%","time":"01:25","volumn":"2326.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.05","rise":"-0.12%","time":"01:30","volumn":"3346.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"184.05","rise":"-0.12%","time":"01:35","volumn":"2486.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.67","rise":"-0.33%","time":"01:40","volumn":"7297.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.78","rise":"-0.26%","time":"01:45","volumn":"6235.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.60","rise":"-0.36%","time":"01:50","volumn":"2613.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.66","rise":"-0.33%","time":"01:55","volumn":"1979.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.66","rise":"-0.33%","time":"02:00","volumn":"1800.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.57","rise":"-0.38%","time":"02:05","volumn":"2446.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.51","rise":"-0.41%","time":"02:10","volumn":"5214.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.56","rise":"-0.39%","time":"02:15","volumn":"2247.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.58","rise":"-0.38%","time":"02:20","volumn":"1864.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.59","rise":"-0.37%","time":"02:25","volumn":"1461.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.77","rise":"-0.27%","time":"02:30","volumn":"1835.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.84","rise":"-0.23%","time":"02:35","volumn":"2100.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.80","rise":"-0.25%","time":"02:40","volumn":"2505.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.92","rise":"-0.19%","time":"02:45","volumn":"2059.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.87","rise":"-0.22%","time":"02:50","volumn":"2040.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.90","rise":"-0.20%","time":"02:55","volumn":"1408.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.73","rise":"-0.29%","time":"03:00","volumn":"1281.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.74","rise":"-0.29%","time":"03:05","volumn":"2462.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.87","rise":"-0.22%","time":"03:10","volumn":"2095.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.82","rise":"-0.25%","time":"03:15","volumn":"2191.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.72","rise":"-0.30%","time":"03:20","volumn":"2403.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.73","rise":"-0.30%","time":"03:25","volumn":"1834.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.75","rise":"-0.29%","time":"03:30","volumn":"1953.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.60","rise":"-0.36%","time":"03:35","volumn":"5713.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.62","rise":"-0.35%","time":"03:40","volumn":"2613.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.63","rise":"-0.35%","time":"03:45","volumn":"4417.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.52","rise":"-0.41%","time":"03:50","volumn":"7137.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.40","rise":"-0.47%","time":"03:55","volumn":"6116.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.54","rise":"-0.40%","time":"04:00","volumn":"5.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.71","rise":"-1.39%","time":"21:35","volumn":"2.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"182.02","rise":"-1.22%","time":"21:40","volumn":"1.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.21","rise":"-1.66%","time":"21:45","volumn":"1.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.87","rise":"-1.85%","time":"21:50","volumn":"1.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.32","rise":"-1.60%","time":"21:55","volumn":"8502.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.74","rise":"-1.37%","time":"22:00","volumn":"8990.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.61","rise":"-1.44%","time":"22:05","volumn":"7343.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.32","rise":"-1.60%","time":"22:10","volumn":"6945.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.01","rise":"-1.77%","time":"22:15","volumn":"8020.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.93","rise":"-1.81%","time":"22:20","volumn":"9463.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.04","rise":"-1.75%","time":"22:25","volumn":"6172.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.95","rise":"-1.80%","time":"22:30","volumn":"5614.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.18","rise":"-1.68%","time":"22:35","volumn":"7263.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.67","rise":"-1.41%","time":"22:40","volumn":"6776.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.33","rise":"-1.60%","time":"22:45","volumn":"4912.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.20","rise":"-1.67%","time":"22:50","volumn":"4387.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.00","rise":"-1.78%","time":"22:55","volumn":"2.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.54","rise":"-1.48%","time":"23:00","volumn":"1.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.92","rise":"-1.28%","time":"23:05","volumn":"7245.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.58","rise":"-1.46%","time":"23:10","volumn":"5729.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.28","rise":"-1.62%","time":"23:15","volumn":"7301.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.38","rise":"-1.57%","time":"23:20","volumn":"6884.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.62","rise":"-1.44%","time":"23:25","volumn":"3704.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.56","rise":"-1.47%","time":"23:30","volumn":"4698.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.42","rise":"-1.55%","time":"23:35","volumn":"6188.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.62","rise":"-1.44%","time":"23:40","volumn":"1.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.84","rise":"-1.32%","time":"23:45","volumn":"2990.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.79","rise":"-1.34%","time":"23:50","volumn":"5430.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.59","rise":"-1.46%","time":"23:55","volumn":"3383.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.83","rise":"-1.33%","time":"00:00","volumn":"3213.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.87","rise":"-1.30%","time":"00:05","volumn":"4271.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.80","rise":"-1.34%","time":"00:10","volumn":"4655.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.83","rise":"-1.33%","time":"00:15","volumn":"4339.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.01","rise":"-1.23%","time":"00:20","volumn":"4672.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.02","rise":"-1.22%","time":"00:25","volumn":"3466.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.10","rise":"-1.18%","time":"00:30","volumn":"1.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.04","rise":"-1.21%","time":"00:35","volumn":"3917.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.07","rise":"-1.19%","time":"00:40","volumn":"2737.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.04","rise":"-1.21%","time":"00:45","volumn":"3011.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.15","rise":"-1.15%","time":"00:50","volumn":"3023.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.09","rise":"-1.18%","time":"00:55","volumn":"2544.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.79","rise":"-1.35%","time":"01:00","volumn":"3112.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.57","rise":"-1.47%","time":"01:05","volumn":"3263.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.60","rise":"-1.45%","time":"01:10","volumn":"3770.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.62","rise":"-1.44%","time":"01:15","volumn":"3332.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.55","rise":"-1.48%","time":"01:20","volumn":"4405.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.51","rise":"-1.50%","time":"01:25","volumn":"8461.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.73","rise":"-1.38%","time":"01:30","volumn":"1.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.51","rise":"-1.50%","time":"01:35","volumn":"9683.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.97","rise":"-1.25%","time":"01:40","volumn":"2465.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.87","rise":"-1.30%","time":"01:45","volumn":"2622.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.92","rise":"-1.28%","time":"01:50","volumn":"2407.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.11","rise":"-1.17%","time":"01:55","volumn":"2743.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.12","rise":"-1.17%","time":"02:00","volumn":"1908.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.94","rise":"-1.26%","time":"02:05","volumn":"2246.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.93","rise":"-1.27%","time":"02:10","volumn":"1754.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.03","rise":"-1.22%","time":"02:15","volumn":"2254.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.82","rise":"-1.33%","time":"02:20","volumn":"2106.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.63","rise":"-1.44%","time":"02:25","volumn":"7532.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.80","rise":"-1.34%","time":"02:30","volumn":"7315.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.85","rise":"-1.31%","time":"02:35","volumn":"2942.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.98","rise":"-1.24%","time":"02:40","volumn":"3350.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.05","rise":"-1.20%","time":"02:45","volumn":"2208.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.12","rise":"-1.17%","time":"02:50","volumn":"2816.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.20","rise":"-1.13%","time":"02:55","volumn":"2047.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.12","rise":"-1.17%","time":"03:00","volumn":"2324.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.15","rise":"-1.15%","time":"03:05","volumn":"1575.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.22","rise":"-1.11%","time":"03:10","volumn":"2648.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.43","rise":"-1.00%","time":"03:15","volumn":"4294.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.59","rise":"-0.91%","time":"03:20","volumn":"3455.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.49","rise":"-0.97%","time":"03:25","volumn":"2717.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.60","rise":"-0.90%","time":"03:30","volumn":"2703.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.68","rise":"-0.86%","time":"03:35","volumn":"3067.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.66","rise":"-0.87%","time":"03:40","volumn":"3215.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.58","rise":"-0.92%","time":"03:45","volumn":"3275.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.63","rise":"-0.89%","time":"03:50","volumn":"2729.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.91","rise":"-0.74%","time":"03:55","volumn":"5364.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.15","rise":"-0.61%","time":"04:00","volumn":"7.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.55","rise":"0.15%","time":"21:35","volumn":"2.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.80","rise":"0.29%","time":"21:40","volumn":"1.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.31","rise":"0.02%","time":"21:45","volumn":"7266.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.38","rise":"0.06%","time":"21:50","volumn":"5013.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.15","rise":"-0.07%","time":"21:55","volumn":"4200.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.02","rise":"-0.14%","time":"22:00","volumn":"3341.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.11","rise":"-0.09%","time":"22:05","volumn":"4670.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.59","rise":"-0.37%","time":"22:10","volumn":"4986.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.79","rise":"-0.26%","time":"22:15","volumn":"3340.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.99","rise":"-0.15%","time":"22:20","volumn":"4332.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.92","rise":"-0.19%","time":"22:25","volumn":"3557.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.02","rise":"-0.13%","time":"22:30","volumn":"3215.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.87","rise":"-0.22%","time":"22:35","volumn":"2836.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.87","rise":"-0.22%","time":"22:40","volumn":"3066.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.70","rise":"-0.31%","time":"22:45","volumn":"2042.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.71","rise":"-0.30%","time":"22:50","volumn":"1414.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.63","rise":"-0.35%","time":"22:55","volumn":"1697.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.91","rise":"-0.20%","time":"23:00","volumn":"2518.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.06","rise":"-0.11%","time":"23:05","volumn":"2384.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.25","rise":"-0.01%","time":"23:10","volumn":"2569.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.36","rise":"0.05%","time":"23:15","volumn":"3035.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.65","rise":"0.20%","time":"23:20","volumn":"3314.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.73","rise":"0.25%","time":"23:25","volumn":"2331.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.71","rise":"0.24%","time":"23:30","volumn":"2655.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.60","rise":"0.18%","time":"23:35","volumn":"2330.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.48","rise":"0.11%","time":"23:40","volumn":"2128.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.29","rise":"0.01%","time":"23:45","volumn":"1955.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.08","rise":"-0.10%","time":"23:50","volumn":"1796.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.84","rise":"-0.23%","time":"23:55","volumn":"4039.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.87","rise":"-0.22%","time":"00:00","volumn":"1983.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.81","rise":"-0.25%","time":"00:05","volumn":"1930.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.82","rise":"-0.24%","time":"00:10","volumn":"1307.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.95","rise":"-0.17%","time":"00:15","volumn":"2193.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.83","rise":"-0.24%","time":"00:20","volumn":"3089.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.76","rise":"-0.28%","time":"00:25","volumn":"1687.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.67","rise":"-0.33%","time":"00:30","volumn":"2358.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.48","rise":"-0.43%","time":"00:35","volumn":"4695.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.41","rise":"-0.47%","time":"00:40","volumn":"1859.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.47","rise":"-0.44%","time":"00:45","volumn":"1167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.15","rise":"-0.61%","time":"00:50","volumn":"2260.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.18","rise":"-0.59%","time":"00:55","volumn":"2039.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.04","rise":"-0.67%","time":"01:00","volumn":"1800.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.04","rise":"-0.67%","time":"01:05","volumn":"2544.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.10","rise":"-0.64%","time":"01:10","volumn":"1136.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.14","rise":"-0.61%","time":"01:15","volumn":"1294.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.16","rise":"-0.60%","time":"01:20","volumn":"1432.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.32","rise":"-0.52%","time":"01:25","volumn":"1605.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.28","rise":"-0.54%","time":"01:30","volumn":"1590.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.17","rise":"-0.60%","time":"01:35","volumn":"1272.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.98","rise":"-0.70%","time":"01:40","volumn":"2668.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.58","rise":"-0.92%","time":"01:45","volumn":"2191.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.68","rise":"-0.86%","time":"01:50","volumn":"1876.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.67","rise":"-0.87%","time":"01:55","volumn":"1357.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.86","rise":"-0.77%","time":"02:00","volumn":"2392.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.43","rise":"-1.00%","time":"02:05","volumn":"3219.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.69","rise":"-0.86%","time":"02:10","volumn":"2203.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.59","rise":"-0.91%","time":"02:15","volumn":"1519.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.73","rise":"-0.84%","time":"02:20","volumn":"2095.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.63","rise":"-0.89%","time":"02:25","volumn":"2832.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.22","rise":"-1.11%","time":"02:30","volumn":"2509.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.25","rise":"-1.09%","time":"02:35","volumn":"2294.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.16","rise":"-1.15%","time":"02:40","volumn":"1707.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.10","rise":"-1.18%","time":"02:45","volumn":"1865.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.47","rise":"-0.98%","time":"02:50","volumn":"1979.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.34","rise":"-1.05%","time":"02:55","volumn":"1669.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.39","rise":"-1.02%","time":"03:00","volumn":"1512.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.43","rise":"-1.00%","time":"03:05","volumn":"1758.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.49","rise":"-0.97%","time":"03:10","volumn":"2256.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.55","rise":"-0.93%","time":"03:15","volumn":"3801.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.25","rise":"-1.10%","time":"03:20","volumn":"4451.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.61","rise":"-0.90%","time":"03:25","volumn":"2936.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.66","rise":"-0.87%","time":"03:30","volumn":"3511.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.97","rise":"-0.71%","time":"03:35","volumn":"5366.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.63","rise":"-0.89%","time":"03:40","volumn":"2820.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.53","rise":"-0.95%","time":"03:45","volumn":"2647.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.36","rise":"-1.04%","time":"03:50","volumn":"2831.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.62","rise":"-0.90%","time":"03:55","volumn":"6420.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.13","rise":"-0.62%","time":"04:00","volumn":"4.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"184.13","rise":"-0.08%","time":"21:35","volumn":"2.23\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.31","rise":"-0.52%","time":"21:40","volumn":"9228.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.82","rise":"-0.79%","time":"21:45","volumn":"7113.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.80","rise":"-0.80%","time":"21:50","volumn":"8165.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.71","rise":"-0.85%","time":"21:55","volumn":"5480.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.10","rise":"-0.64%","time":"22:00","volumn":"3977.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.87","rise":"-0.76%","time":"22:05","volumn":"5111.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.76","rise":"-0.82%","time":"22:10","volumn":"2964.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.91","rise":"-0.74%","time":"22:15","volumn":"3213.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.58","rise":"-0.92%","time":"22:20","volumn":"4171.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.56","rise":"-0.93%","time":"22:25","volumn":"3986.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.62","rise":"-0.90%","time":"22:30","volumn":"5612.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.75","rise":"-0.83%","time":"22:35","volumn":"2577.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.22","rise":"-0.57%","time":"22:40","volumn":"3804.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.95","rise":"-0.72%","time":"22:45","volumn":"2848.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.30","rise":"-0.53%","time":"22:50","volumn":"3031.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.76","rise":"-0.82%","time":"22:55","volumn":"2137.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.70","rise":"-0.85%","time":"23:00","volumn":"2813.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.16","rise":"-0.60%","time":"23:05","volumn":"3110.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.48","rise":"-0.43%","time":"23:10","volumn":"3374.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.50","rise":"-0.42%","time":"23:15","volumn":"3549.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.33","rise":"-0.51%","time":"23:20","volumn":"2473.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.52","rise":"-0.41%","time":"23:25","volumn":"1717.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.70","rise":"-0.31%","time":"23:30","volumn":"1998.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.84","rise":"-0.23%","time":"23:35","volumn":"9549.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.98","rise":"-0.16%","time":"23:40","volumn":"3186.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.80","rise":"-0.26%","time":"23:45","volumn":"1954.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.84","rise":"-0.23%","time":"23:50","volumn":"2047.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"183.92","rise":"-0.19%","time":"23:55","volumn":"2171.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"184.06","rise":"-0.12%","time":"00:00","volumn":"3108.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"184.12","rise":"-0.08%","time":"00:05","volumn":"3257.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"183.66","rise":"-0.33%","time":"00:10","volumn":"4841.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"183.56","rise":"-0.38%","time":"00:15","volumn":"3458.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"183.52","rise":"-0.41%","time":"00:20","volumn":"1334.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"183.64","rise":"-0.35%","time":"00:25","volumn":"1440.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"183.75","rise":"-0.28%","time":"00:30","volumn":"1862.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"183.60","rise":"-0.36%","time":"00:35","volumn":"1401.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"183.47","rise":"-0.44%","time":"00:40","volumn":"1747.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"183.30","rise":"-0.52%","time":"00:45","volumn":"1767.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.88","rise":"-0.76%","time":"00:50","volumn":"2249.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.72","rise":"-0.84%","time":"00:55","volumn":"2016.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.62","rise":"-0.89%","time":"01:00","volumn":"1914.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.42","rise":"-1.01%","time":"01:05","volumn":"2142.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.33","rise":"-1.05%","time":"01:10","volumn":"2352.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.55","rise":"-0.93%","time":"01:15","volumn":"1506.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.28","rise":"-1.08%","time":"01:20","volumn":"2127.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.29","rise":"-1.08%","time":"01:25","volumn":"2081.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.37","rise":"-1.03%","time":"01:30","volumn":"1531.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.20","rise":"-1.13%","time":"01:35","volumn":"1678.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.54","rise":"-1.48%","time":"01:40","volumn":"5877.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.23","rise":"-1.65%","time":"01:45","volumn":"3525.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.33","rise":"-1.60%","time":"01:50","volumn":"2636.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.29","rise":"-1.62%","time":"01:55","volumn":"2654.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.06","rise":"-1.74%","time":"02:00","volumn":"3550.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.98","rise":"-1.79%","time":"02:05","volumn":"3980.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.03","rise":"-1.76%","time":"02:10","volumn":"3335.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.97","rise":"-1.79%","time":"02:15","volumn":"2314.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.34","rise":"-2.13%","time":"02:20","volumn":"3715.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.42","rise":"-2.09%","time":"02:25","volumn":"2225.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.57","rise":"-2.01%","time":"02:30","volumn":"3224.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.37","rise":"-2.12%","time":"02:35","volumn":"3124.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.61","rise":"-1.99%","time":"02:40","volumn":"2171.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.33","rise":"-2.14%","time":"02:45","volumn":"3018.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.30","rise":"-2.15%","time":"02:50","volumn":"3128.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.25","rise":"-2.19%","time":"02:55","volumn":"3022.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.20","rise":"-2.21%","time":"03:00","volumn":"1990.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.20","rise":"-2.21%","time":"03:05","volumn":"2075.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.50","rise":"-2.05%","time":"03:10","volumn":"3719.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.41","rise":"-2.10%","time":"03:15","volumn":"3200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.31","rise":"-2.15%","time":"03:20","volumn":"3336.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.23","rise":"-2.19%","time":"03:25","volumn":"2684.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.22","rise":"-2.20%","time":"03:30","volumn":"2559.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.24","rise":"-2.19%","time":"03:35","volumn":"2932.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.40","rise":"-2.10%","time":"03:40","volumn":"3511.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.53","rise":"-2.03%","time":"03:45","volumn":"4232.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.68","rise":"-1.95%","time":"03:50","volumn":"4127.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.99","rise":"-1.78%","time":"03:55","volumn":"7754.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.05","rise":"-1.75%","time":"04:00","volumn":"6.56\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"391.14","ratio":"0.12%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.48","ratio":"0.67%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"458.38","ratio":"1.04%"}],"marketCapitalization":"18878.97\u4ebf","maxPrice":"182.44","minPrice":"181.04","monthlyTendency":{"cx":{"o":["2024\/04\/26","2024\/05\/23"]},"cy":{"o":["189.50","185.88","182.25","178.62","175.00"]},"cyrate":{"o":["5.50%","3.48%","1.46%","-0.55%","-2.57%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"179.62","rise":"0","time":"04\/26","volumn":"43.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.96","rise":"0.75%","time":"04\/29","volumn":"54.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.00","rise":"-2.57%","time":"04\/30","volumn":"94.64\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.00","rise":"-0.35%","time":"05\/01","volumn":"94.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"184.72","rise":"2.84%","time":"05\/02","volumn":"54.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"186.21","rise":"3.67%","time":"05\/03","volumn":"39.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"188.70","rise":"5.06%","time":"05\/06","volumn":"34.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.76","rise":"5.09%","time":"05\/07","volumn":"34.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.00","rise":"4.67%","time":"05\/08","volumn":"26.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.50","rise":"5.50%","time":"05\/09","volumn":"43.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.48","rise":"4.38%","time":"05\/10","volumn":"34.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.57","rise":"3.87%","time":"05\/13","volumn":"24.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.07","rise":"4.15%","time":"05\/14","volumn":"38.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.99","rise":"3.55%","time":"05\/15","volumn":"75.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.63","rise":"2.23%","time":"05\/16","volumn":"38.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.70","rise":"2.83%","time":"05\/17","volumn":"33.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"183.54","rise":"2.18%","time":"05\/20","volumn":"30.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.15","rise":"1.97%","time":"05\/21","volumn":"50.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.13","rise":"1.95%","time":"05\/22","volumn":"28.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.05","rise":"0.80%","time":"05\/23","volumn":"33.67\u4e07"}],"points":"20"},"open":"181.67","priceChangeRatio":"0.20%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u4e9a\u9a6c\u900a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["182.34","182.03","181.72","181.41","181.09"]},"cyrate":{"o":["0.71%","0.54%","0.37%","0.20%","0.02%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.32","rise":"0.15%","time":"21:31","volumn":"8248.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.97","rise":"0.51%","time":"21:32","volumn":"1.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.00","rise":"0.52%","time":"21:33","volumn":"1.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.04","rise":"0.55%","time":"21:34","volumn":"1.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.14","rise":"0.60%","time":"21:35","volumn":"1.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.14","rise":"0.60%","time":"21:36","volumn":"1.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.34","rise":"0.71%","time":"21:37","volumn":"1.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.02","rise":"0.54%","time":"21:38","volumn":"1.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.95","rise":"0.50%","time":"21:39","volumn":"1.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.78","rise":"0.40%","time":"21:40","volumn":"1.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.81","rise":"0.42%","time":"21:41","volumn":"2.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.81","rise":"0.42%","time":"21:42","volumn":"2.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.78","rise":"0.40%","time":"21:43","volumn":"2.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.88","rise":"0.46%","time":"21:44","volumn":"2.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.93","rise":"0.49%","time":"21:45","volumn":"2.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.87","rise":"0.45%","time":"21:46","volumn":"2.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.85","rise":"0.44%","time":"21:47","volumn":"2.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.75","rise":"0.39%","time":"21:48","volumn":"2.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.65","rise":"0.33%","time":"21:49","volumn":"2.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.61","rise":"0.31%","time":"21:50","volumn":"2.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.52","rise":"0.26%","time":"21:51","volumn":"2.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.62","rise":"0.31%","time":"21:52","volumn":"2.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.51","rise":"0.25%","time":"21:53","volumn":"2.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.26","rise":"0.12%","time":"21:54","volumn":"3.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.31","rise":"0.15%","time":"21:55","volumn":"3.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.34","rise":"0.16%","time":"21:56","volumn":"3.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.48","rise":"0.24%","time":"21:57","volumn":"3.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.34","rise":"0.16%","time":"21:58","volumn":"3.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.36","rise":"0.17%","time":"21:59","volumn":"3.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.53","rise":"0.27%","time":"22:00","volumn":"3.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.97","rise":"0.51%","time":"22:01","volumn":"4.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.09","rise":"0.57%","time":"22:02","volumn":"4.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.00","rise":"0.53%","time":"22:03","volumn":"4.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.90","rise":"0.47%","time":"22:04","volumn":"4.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.88","rise":"0.46%","time":"22:05","volumn":"4.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.67","rise":"0.34%","time":"22:06","volumn":"4.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.75","rise":"0.39%","time":"22:07","volumn":"4.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.45","rise":"0.22%","time":"22:08","volumn":"4.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.61","rise":"0.31%","time":"22:09","volumn":"4.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.53","rise":"0.27%","time":"22:10","volumn":"4.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.63","rise":"0.32%","time":"22:11","volumn":"4.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.55","rise":"0.28%","time":"22:12","volumn":"4.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.66","rise":"0.34%","time":"22:13","volumn":"5.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.62","rise":"0.31%","time":"22:14","volumn":"5.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.55","rise":"0.28%","time":"22:15","volumn":"5.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.74","rise":"0.38%","time":"22:16","volumn":"5.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.84","rise":"0.44%","time":"22:17","volumn":"5.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.77","rise":"0.40%","time":"22:18","volumn":"5.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.77","rise":"0.40%","time":"22:19","volumn":"5.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.79","rise":"0.41%","time":"22:20","volumn":"5.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.88","rise":"0.46%","time":"22:21","volumn":"5.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.75","rise":"0.39%","time":"22:22","volumn":"5.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.73","rise":"0.37%","time":"22:23","volumn":"5.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.71","rise":"0.36%","time":"22:24","volumn":"5.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.84","rise":"0.44%","time":"22:25","volumn":"5.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.87","rise":"0.45%","time":"22:26","volumn":"5.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.94","rise":"0.49%","time":"22:27","volumn":"5.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.00","rise":"0.52%","time":"22:28","volumn":"5.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.79","rise":"0.41%","time":"22:29","volumn":"5.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.80","rise":"0.42%","time":"22:30","volumn":"5.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.77","rise":"0.40%","time":"22:31","volumn":"5.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.81","rise":"0.42%","time":"22:32","volumn":"5.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.68","rise":"0.35%","time":"22:33","volumn":"5.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.61","rise":"0.31%","time":"22:34","volumn":"6.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.62","rise":"0.31%","time":"22:35","volumn":"6.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.46","rise":"0.23%","time":"22:36","volumn":"6.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.28","rise":"0.13%","time":"22:37","volumn":"6.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.43","rise":"0.21%","time":"22:38","volumn":"6.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.45","rise":"0.22%","time":"22:39","volumn":"6.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.49","rise":"0.24%","time":"22:40","volumn":"6.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.50","rise":"0.25%","time":"22:41","volumn":"6.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.49","rise":"0.24%","time":"22:42","volumn":"6.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.41","rise":"0.20%","time":"22:43","volumn":"6.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.35","rise":"0.17%","time":"22:44","volumn":"6.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.25","rise":"0.11%","time":"22:45","volumn":"6.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.15","rise":"0.06%","time":"22:46","volumn":"6.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.27","rise":"0.12%","time":"22:47","volumn":"6.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.32","rise":"0.15%","time":"22:48","volumn":"6.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.09","rise":"0.02%","time":"22:49","volumn":"6.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.22","rise":"0.09%","time":"22:50","volumn":"7.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.21","rise":"0.09%","time":"22:51","volumn":"7.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.20","rise":"0.08%","time":"22:52","volumn":"7.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.22","rise":"0.09%","time":"22:53","volumn":"7.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.21","rise":"0.09%","time":"22:54","volumn":"7.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.29","rise":"0.14%","time":"22:55","volumn":"7.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.40","rise":"0.19%","time":"22:56","volumn":"7.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.45","rise":"0.22%","time":"22:57","volumn":"7.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.36","rise":"0.17%","time":"22:58","volumn":"7.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.36","rise":"0.17%","time":"22:59","volumn":"7.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.34","rise":"0.16%","time":"23:00","volumn":"7.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.46","rise":"0.23%","time":"23:01","volumn":"7.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.43","rise":"0.21%","time":"23:02","volumn":"7.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.47","rise":"0.23%","time":"23:03","volumn":"7.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.51","rise":"0.25%","time":"23:04","volumn":"7.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.53","rise":"0.27%","time":"23:05","volumn":"7.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.55","rise":"0.28%","time":"23:06","volumn":"7.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.74","rise":"0.38%","time":"23:07","volumn":"7.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.72","rise":"0.37%","time":"23:08","volumn":"8.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.68","rise":"0.35%","time":"23:09","volumn":"8.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.61","rise":"0.31%","time":"23:10","volumn":"8.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.68","rise":"0.35%","time":"23:11","volumn":"8.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.74","rise":"0.38%","time":"23:12","volumn":"8.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.81","rise":"0.42%","time":"23:13","volumn":"8.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.93","rise":"0.49%","time":"23:14","volumn":"8.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.90","rise":"0.47%","time":"23:15","volumn":"8.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.91","rise":"0.48%","time":"23:16","volumn":"8.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.06","rise":"0.56%","time":"23:17","volumn":"8.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.05","rise":"0.55%","time":"23:18","volumn":"8.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.05","rise":"0.56%","time":"23:19","volumn":"8.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.99","rise":"0.52%","time":"23:20","volumn":"8.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.98","rise":"0.51%","time":"23:21","volumn":"9.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.94","rise":"0.49%","time":"23:22","volumn":"9.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.13","rise":"0.60%","time":"23:23","volumn":"9.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.20","rise":"0.64%","time":"23:24","volumn":"9.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.24","rise":"0.66%","time":"23:25","volumn":"9.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.11","rise":"0.59%","time":"23:26","volumn":"9.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.04","rise":"0.55%","time":"23:27","volumn":"9.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.13","rise":"0.60%","time":"23:28","volumn":"9.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.02","rise":"0.54%","time":"23:29","volumn":"9.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.00","rise":"0.52%","time":"23:30","volumn":"9.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.09","rise":"0.58%","time":"23:31","volumn":"9.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.19","rise":"0.63%","time":"23:32","volumn":"9.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.13","rise":"0.60%","time":"23:33","volumn":"9.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.19","rise":"0.63%","time":"23:34","volumn":"9.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.21","rise":"0.64%","time":"23:35","volumn":"9.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.95","rise":"0.50%","time":"23:36","volumn":"10.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.97","rise":"0.51%","time":"23:37","volumn":"10.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.97","rise":"0.51%","time":"23:38","volumn":"10.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.83","rise":"0.43%","time":"23:39","volumn":"10.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.91","rise":"0.47%","time":"23:40","volumn":"10.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.96","rise":"0.50%","time":"23:41","volumn":"10.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.06","rise":"0.56%","time":"23:42","volumn":"10.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.18","rise":"0.62%","time":"23:43","volumn":"10.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.20","rise":"0.64%","time":"23:44","volumn":"10.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.19","rise":"0.63%","time":"23:45","volumn":"10.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.05","rise":"0.56%","time":"23:46","volumn":"10.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.91","rise":"0.48%","time":"23:47","volumn":"10.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.96","rise":"0.50%","time":"23:48","volumn":"10.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.02","rise":"0.54%","time":"23:49","volumn":"10.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.06","rise":"0.56%","time":"23:50","volumn":"10.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.16","rise":"0.61%","time":"23:51","volumn":"10.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.08","rise":"0.57%","time":"23:52","volumn":"10.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.07","rise":"0.56%","time":"23:53","volumn":"10.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.21","rise":"0.64%","time":"23:54","volumn":"10.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.33","rise":"0.71%","time":"23:55","volumn":"10.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.23","rise":"0.65%","time":"23:56","volumn":"10.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.14","rise":"0.60%","time":"23:57","volumn":"10.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.23","rise":"0.65%","time":"23:58","volumn":"10.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.26","rise":"0.67%","time":"23:59","volumn":"10.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.32","rise":"0.70%","time":"00:00","volumn":"10.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.28","rise":"0.68%","time":"00:01","volumn":"11.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.32","rise":"0.70%","time":"00:02","volumn":"11.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.32","rise":"0.70%","time":"00:03","volumn":"11.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.33","rise":"0.71%","time":"00:04","volumn":"11.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.31","rise":"0.70%","time":"00:05","volumn":"11.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.20","rise":"0.63%","time":"00:06","volumn":"11.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.16","rise":"0.61%","time":"00:07","volumn":"11.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.12","rise":"0.59%","time":"00:08","volumn":"11.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.02","rise":"0.54%","time":"00:09","volumn":"11.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.08","rise":"0.57%","time":"00:10","volumn":"11.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.13","rise":"0.59%","time":"00:11","volumn":"11.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.19","rise":"0.63%","time":"00:12","volumn":"11.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.30","rise":"0.69%","time":"00:13","volumn":"11.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.23","rise":"0.65%","time":"00:14","volumn":"11.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.29","rise":"0.69%","time":"00:15","volumn":"11.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.29","rise":"0.69%","time":"00:16","volumn":"11.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.32","rise":"0.70%","time":"00:17","volumn":"11.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.25","rise":"0.66%","time":"00:18","volumn":"11.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.22","rise":"0.65%","time":"00:19","volumn":"11.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.17","rise":"0.62%","time":"00:20","volumn":"11.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.23","rise":"0.65%","time":"00:21","volumn":"11.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.07","rise":"0.56%","time":"00:22","volumn":"11.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.00","rise":"0.52%","time":"00:23","volumn":"11.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.02","rise":"0.54%","time":"00:24","volumn":"11.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.11","rise":"0.59%","time":"00:25","volumn":"11.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.11","rise":"0.59%","time":"00:26","volumn":"11.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.08","rise":"0.57%","time":"00:27","volumn":"11.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.07","rise":"0.57%","time":"00:28","volumn":"12.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.01","rise":"0.53%","time":"00:29","volumn":"12.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.97","rise":"0.51%","time":"00:30","volumn":"12.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.88","rise":"0.46%","time":"00:31","volumn":"12.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.00","rise":"0.52%","time":"00:32","volumn":"12.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.95","rise":"0.50%","time":"00:33","volumn":"12.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.97","rise":"0.51%","time":"00:34","volumn":"12.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.07","rise":"0.56%","time":"00:35","volumn":"12.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.02","rise":"0.54%","time":"00:36","volumn":"12.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.88","rise":"0.46%","time":"00:37","volumn":"12.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.99","rise":"0.52%","time":"00:38","volumn":"12.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.96","rise":"0.50%","time":"00:39","volumn":"12.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.90","rise":"0.47%","time":"00:40","volumn":"12.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.97","rise":"0.51%","time":"00:41","volumn":"12.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.05","rise":"0.55%","time":"00:42","volumn":"12.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.11","rise":"0.59%","time":"00:43","volumn":"12.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.10","rise":"0.58%","time":"00:44","volumn":"12.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.07","rise":"0.56%","time":"00:45","volumn":"12.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.08","rise":"0.57%","time":"00:46","volumn":"12.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.04","rise":"0.55%","time":"00:47","volumn":"12.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.07","rise":"0.56%","time":"00:48","volumn":"12.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.02","rise":"0.54%","time":"00:49","volumn":"12.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.05","rise":"0.55%","time":"00:50","volumn":"12.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.02","rise":"0.54%","time":"00:51","volumn":"12.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.01","rise":"0.53%","time":"00:52","volumn":"12.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.02","rise":"0.54%","time":"00:53","volumn":"12.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.13","rise":"0.60%","time":"00:54","volumn":"12.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.19","rise":"0.63%","time":"00:55","volumn":"12.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.06","rise":"0.56%","time":"00:56","volumn":"12.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.98","rise":"0.51%","time":"00:57","volumn":"12.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.97","rise":"0.51%","time":"00:58","volumn":"12.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.93","rise":"0.49%","time":"00:59","volumn":"12.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.93","rise":"0.49%","time":"01:00","volumn":"12.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.03","rise":"0.54%","time":"01:01","volumn":"12.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.03","rise":"0.54%","time":"01:02","volumn":"12.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.02","rise":"0.54%","time":"01:03","volumn":"12.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.02","rise":"0.53%","time":"01:04","volumn":"12.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.00","rise":"0.52%","time":"01:05","volumn":"13.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.04","rise":"0.54%","time":"01:06","volumn":"13.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.06","rise":"0.56%","time":"01:07","volumn":"13.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.05","rise":"0.55%","time":"01:08","volumn":"13.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.01","rise":"0.53%","time":"01:09","volumn":"13.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.99","rise":"0.52%","time":"01:10","volumn":"13.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.05","rise":"0.55%","time":"01:11","volumn":"13.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.05","rise":"0.55%","time":"01:12","volumn":"13.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.05","rise":"0.56%","time":"01:13","volumn":"13.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.11","rise":"0.59%","time":"01:14","volumn":"13.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.11","rise":"0.59%","time":"01:15","volumn":"13.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.06","rise":"0.56%","time":"01:16","volumn":"13.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.91","rise":"0.48%","time":"01:17","volumn":"13.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.95","rise":"0.50%","time":"01:18","volumn":"13.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.12","rise":"0.59%","time":"01:19","volumn":"13.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.10","rise":"0.58%","time":"01:20","volumn":"13.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.13","rise":"0.60%","time":"01:21","volumn":"13.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.09","rise":"0.57%","time":"01:22","volumn":"13.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.14","rise":"0.60%","time":"01:23","volumn":"13.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.10","rise":"0.58%","time":"01:24","volumn":"13.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.15","rise":"0.61%","time":"01:25","volumn":"13.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.21","rise":"0.64%","time":"01:26","volumn":"13.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.20","rise":"0.64%","time":"01:27","volumn":"13.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.17","rise":"0.62%","time":"01:28","volumn":"13.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.18","rise":"0.62%","time":"01:29","volumn":"13.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.16","rise":"0.61%","time":"01:30","volumn":"13.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.20","rise":"0.64%","time":"01:31","volumn":"13.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.09","rise":"0.58%","time":"01:32","volumn":"13.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.09","rise":"0.57%","time":"01:33","volumn":"13.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.12","rise":"0.59%","time":"01:34","volumn":"13.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.09","rise":"0.57%","time":"01:35","volumn":"13.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.15","rise":"0.61%","time":"01:36","volumn":"13.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.16","rise":"0.61%","time":"01:37","volumn":"13.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.09","rise":"0.57%","time":"01:38","volumn":"13.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.07","rise":"0.56%","time":"01:39","volumn":"13.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.09","rise":"0.57%","time":"01:40","volumn":"14.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.90","rise":"0.47%","time":"01:41","volumn":"14.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.86","rise":"0.45%","time":"01:42","volumn":"14.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.88","rise":"0.46%","time":"01:43","volumn":"14.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.91","rise":"0.47%","time":"01:44","volumn":"14.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.94","rise":"0.49%","time":"01:45","volumn":"14.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.87","rise":"0.46%","time":"01:46","volumn":"14.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.92","rise":"0.48%","time":"01:47","volumn":"14.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.88","rise":"0.46%","time":"01:48","volumn":"14.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.91","rise":"0.48%","time":"01:49","volumn":"14.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.92","rise":"0.48%","time":"01:50","volumn":"14.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.92","rise":"0.48%","time":"01:51","volumn":"14.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.04","rise":"0.55%","time":"01:52","volumn":"14.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.98","rise":"0.52%","time":"01:53","volumn":"14.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.98","rise":"0.51%","time":"01:54","volumn":"14.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.98","rise":"0.52%","time":"01:55","volumn":"14.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.05","rise":"0.55%","time":"01:56","volumn":"14.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.08","rise":"0.57%","time":"01:57","volumn":"14.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.10","rise":"0.58%","time":"01:58","volumn":"14.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.04","rise":"0.55%","time":"01:59","volumn":"14.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.06","rise":"0.56%","time":"02:00","volumn":"14.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.09","rise":"0.57%","time":"02:01","volumn":"14.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.19","rise":"0.63%","time":"02:02","volumn":"14.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.18","rise":"0.62%","time":"02:03","volumn":"14.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.20","rise":"0.64%","time":"02:04","volumn":"14.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.21","rise":"0.64%","time":"02:05","volumn":"14.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.16","rise":"0.61%","time":"02:06","volumn":"14.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.13","rise":"0.60%","time":"02:07","volumn":"14.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.09","rise":"0.58%","time":"02:08","volumn":"14.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.17","rise":"0.62%","time":"02:09","volumn":"14.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.10","rise":"0.58%","time":"02:10","volumn":"14.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.04","rise":"0.55%","time":"02:11","volumn":"14.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.04","rise":"0.55%","time":"02:12","volumn":"14.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.06","rise":"0.56%","time":"02:13","volumn":"14.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.06","rise":"0.56%","time":"02:14","volumn":"14.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.03","rise":"0.54%","time":"02:15","volumn":"14.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.12","rise":"0.59%","time":"02:16","volumn":"14.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.08","rise":"0.57%","time":"02:17","volumn":"14.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.09","rise":"0.58%","time":"02:18","volumn":"15.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.09","rise":"0.57%","time":"02:19","volumn":"15.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.01","rise":"0.53%","time":"02:20","volumn":"15.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.99","rise":"0.52%","time":"02:21","volumn":"15.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.98","rise":"0.52%","time":"02:22","volumn":"15.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.97","rise":"0.51%","time":"02:23","volumn":"15.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.02","rise":"0.54%","time":"02:24","volumn":"15.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.92","rise":"0.48%","time":"02:25","volumn":"15.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.92","rise":"0.48%","time":"02:26","volumn":"15.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.86","rise":"0.45%","time":"02:27","volumn":"15.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.78","rise":"0.40%","time":"02:28","volumn":"15.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.72","rise":"0.37%","time":"02:29","volumn":"15.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.69","rise":"0.35%","time":"02:30","volumn":"15.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.65","rise":"0.33%","time":"02:31","volumn":"15.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.72","rise":"0.37%","time":"02:32","volumn":"15.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.66","rise":"0.34%","time":"02:33","volumn":"15.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.55","rise":"0.28%","time":"02:34","volumn":"15.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.55","rise":"0.28%","time":"02:35","volumn":"15.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.55","rise":"0.28%","time":"02:36","volumn":"15.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.50","rise":"0.25%","time":"02:37","volumn":"15.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.51","rise":"0.26%","time":"02:38","volumn":"15.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.50","rise":"0.25%","time":"02:39","volumn":"15.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.52","rise":"0.26%","time":"02:40","volumn":"15.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.44","rise":"0.22%","time":"02:41","volumn":"15.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.38","rise":"0.18%","time":"02:42","volumn":"16.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.41","rise":"0.20%","time":"02:43","volumn":"16.05\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e9a\u9a6c\u900a[AMZN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AMZN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AMZN.html?from=360search","volume":"1605.13\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/12","2024\/05\/23"]},"cy":{"o":["189.50","172.02","154.53","137.05","119.57"]},"cyrate":{"o":["49.72%","35.91%","22.09%","8.28%","-5.53%"]},"p":[{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"126.57","rise":"0","time":"06\/12","volumn":"51.37\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"126.66","rise":"0.07%","time":"06\/13","volumn":"50.51\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"126.42","rise":"-0.12%","time":"06\/14","volumn":"52.39\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"127.11","rise":"0.43%","time":"06\/15","volumn":"60.42\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"125.49","rise":"-0.85%","time":"06\/16","volumn":"84.21\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"125.78","rise":"-0.62%","time":"06\/20","volumn":"56.88\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"124.83","rise":"-1.37%","time":"06\/21","volumn":"52.11\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"130.15","rise":"2.83%","time":"06\/22","volumn":"90.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"129.33","rise":"2.18%","time":"06\/23","volumn":"71.88\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"127.33","rise":"0.60%","time":"06\/26","volumn":"59.91\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"129.18","rise":"2.06%","time":"06\/27","volumn":"46.74\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"129.04","rise":"1.95%","time":"06\/28","volumn":"52.11\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"127.90","rise":"1.05%","time":"06\/29","volumn":"40.71\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"130.36","rise":"2.99%","time":"06\/30","volumn":"54.33\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"130.22","rise":"2.88%","time":"07\/03","volumn":"28.26\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"130.38","rise":"3.01%","time":"07\/05","volumn":"35.85\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"128.36","rise":"1.41%","time":"07\/06","volumn":"40.67\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"129.78","rise":"2.54%","time":"07\/07","volumn":"41.96\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"127.13","rise":"0.44%","time":"07\/10","volumn":"61.86\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"128.78","rise":"1.75%","time":"07\/11","volumn":"49.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"130.80","rise":"3.34%","time":"07\/12","volumn":"53.94\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"134.30","rise":"6.11%","time":"07\/13","volumn":"61.14\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"134.68","rise":"6.41%","time":"07\/14","volumn":"54.46\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"133.56","rise":"5.52%","time":"07\/17","volumn":"48.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"132.83","rise":"4.95%","time":"07\/18","volumn":"54.91\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"135.36","rise":"6.94%","time":"07\/19","volumn":"54.43\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"129.96","rise":"2.68%","time":"07\/20","volumn":"59.69\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"130.00","rise":"2.71%","time":"07\/21","volumn":"133.28\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"128.80","rise":"1.76%","time":"07\/24","volumn":"45.63\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"129.13","rise":"2.02%","time":"07\/25","volumn":"38.95\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"128.15","rise":"1.25%","time":"07\/26","volumn":"53.85\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"128.25","rise":"1.33%","time":"07\/27","volumn":"52.55\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"132.21","rise":"4.46%","time":"07\/28","volumn":"46.28\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"133.68","rise":"5.62%","time":"07\/31","volumn":"41.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"131.69","rise":"4.05%","time":"08\/01","volumn":"42.20\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"128.21","rise":"1.30%","time":"08\/02","volumn":"50.89\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"128.91","rise":"1.85%","time":"08\/03","volumn":"90.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"139.57","rise":"10.27%","time":"08\/04","volumn":"153.01\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"142.22","rise":"12.36%","time":"08\/07","volumn":"71.18\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"139.94","rise":"10.56%","time":"08\/08","volumn":"51.68\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"137.85","rise":"8.91%","time":"08\/09","volumn":"49.99\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"138.56","rise":"9.47%","time":"08\/10","volumn":"58.90\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"138.41","rise":"9.35%","time":"08\/11","volumn":"42.84\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"140.57","rise":"11.06%","time":"08\/14","volumn":"47.10\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"137.67","rise":"8.77%","time":"08\/15","volumn":"42.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"135.07","rise":"6.72%","time":"08\/16","volumn":"40.95\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"133.98","rise":"5.85%","time":"08\/17","volumn":"48.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"133.22","rise":"5.25%","time":"08\/18","volumn":"48.48\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"134.68","rise":"6.41%","time":"08\/21","volumn":"41.40\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"134.25","rise":"6.07%","time":"08\/22","volumn":"32.91\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"135.52","rise":"7.07%","time":"08\/23","volumn":"42.74\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"131.84","rise":"4.16%","time":"08\/24","volumn":"43.60\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.26","rise":"5.29%","time":"08\/25","volumn":"44.13\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"133.14","rise":"5.19%","time":"08\/28","volumn":"34.10\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"134.91","rise":"6.59%","time":"08\/29","volumn":"38.59\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"135.07","rise":"6.72%","time":"08\/30","volumn":"36.11\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"138.01","rise":"9.04%","time":"08\/31","volumn":"58.75\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"138.12","rise":"9.13%","time":"09\/01","volumn":"40.97\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"137.27","rise":"8.45%","time":"09\/05","volumn":"40.57\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"135.36","rise":"6.94%","time":"09\/06","volumn":"41.77\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.85","rise":"8.91%","time":"09\/07","volumn":"48.48\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"138.23","rise":"9.21%","time":"09\/08","volumn":"38.36\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"143.10","rise":"13.06%","time":"09\/11","volumn":"56.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"141.23","rise":"11.58%","time":"09\/12","volumn":"42.65\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"144.85","rise":"14.44%","time":"09\/13","volumn":"60.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"144.72","rise":"14.34%","time":"09\/14","volumn":"63.97\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"140.39","rise":"10.92%","time":"09\/15","volumn":"102.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"139.98","rise":"10.59%","time":"09\/18","volumn":"42.81\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"137.63","rise":"8.74%","time":"09\/19","volumn":"61.45\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"135.29","rise":"6.89%","time":"09\/20","volumn":"46.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"129.33","rise":"2.18%","time":"09\/21","volumn":"70.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"129.12","rise":"2.01%","time":"09\/22","volumn":"59.87\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"131.27","rise":"3.71%","time":"09\/25","volumn":"45.99\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"125.98","rise":"-0.47%","time":"09\/26","volumn":"72.96\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"125.98","rise":"-0.47%","time":"09\/27","volumn":"66.52\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"125.98","rise":"-0.47%","time":"09\/28","volumn":"54.51\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"127.12","rise":"0.43%","time":"09\/29","volumn":"62.38\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"129.46","rise":"2.28%","time":"10\/02","volumn":"47.99\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"124.72","rise":"-1.46%","time":"10\/03","volumn":"51.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.00","rise":"0.34%","time":"10\/04","volumn":"44.17\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"125.96","rise":"-0.48%","time":"10\/05","volumn":"39.65\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"127.96","rise":"1.10%","time":"10\/06","volumn":"46.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"128.26","rise":"1.34%","time":"10\/09","volumn":"38.75\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"129.48","rise":"2.30%","time":"10\/10","volumn":"42.16\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"131.83","rise":"4.16%","time":"10\/11","volumn":"40.70\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"132.33","rise":"4.55%","time":"10\/12","volumn":"55.49\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"129.79","rise":"2.54%","time":"10\/13","volumn":"45.80\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"132.55","rise":"4.72%","time":"10\/16","volumn":"42.80\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"131.47","rise":"3.87%","time":"10\/17","volumn":"49.32\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"128.13","rise":"1.23%","time":"10\/18","volumn":"42.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"128.40","rise":"1.45%","time":"10\/19","volumn":"60.91\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"125.17","rise":"-1.11%","time":"10\/20","volumn":"56.37\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"126.56","rise":"-0.01%","time":"10\/23","volumn":"48.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"128.56","rise":"1.57%","time":"10\/24","volumn":"46.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"121.39","rise":"-4.09%","time":"10\/25","volumn":"74.32\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"119.57","rise":"-5.53%","time":"10\/26","volumn":"99.75\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"127.74","rise":"0.92%","time":"10\/27","volumn":"125.24\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"132.71","rise":"4.85%","time":"10\/30","volumn":"72.44\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"133.09","rise":"5.15%","time":"10\/31","volumn":"51.56\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"137.00","rise":"8.24%","time":"11\/01","volumn":"61.45\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"138.07","rise":"9.09%","time":"11\/02","volumn":"52.18\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"138.60","rise":"9.50%","time":"11\/03","volumn":"44.03\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"139.74","rise":"10.41%","time":"11\/06","volumn":"44.92\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"142.71","rise":"12.75%","time":"11\/07","volumn":"53.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"142.08","rise":"12.25%","time":"11\/08","volumn":"44.42\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"140.60","rise":"11.08%","time":"11\/09","volumn":"36.16\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"143.56","rise":"13.42%","time":"11\/10","volumn":"49.28\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"142.59","rise":"12.66%","time":"11\/13","volumn":"35.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"145.80","rise":"15.19%","time":"11\/14","volumn":"56.61\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"143.20","rise":"13.14%","time":"11\/15","volumn":"63.76\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"142.83","rise":"12.85%","time":"11\/16","volumn":"49.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"145.18","rise":"14.70%","time":"11\/17","volumn":"49.62\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"146.13","rise":"15.45%","time":"11\/20","volumn":"41.93\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"143.90","rise":"13.69%","time":"11\/21","volumn":"71.12\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"146.71","rise":"15.91%","time":"11\/22","volumn":"45.66\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"146.74","rise":"15.94%","time":"11\/24","volumn":"21.45\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"147.73","rise":"16.72%","time":"11\/27","volumn":"53.66\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"147.03","rise":"16.16%","time":"11\/28","volumn":"42.60\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"146.32","rise":"15.60%","time":"11\/29","volumn":"40.56\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"146.09","rise":"15.42%","time":"11\/30","volumn":"65.76\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"147.03","rise":"16.16%","time":"12\/01","volumn":"39.92\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"144.84","rise":"14.43%","time":"12\/04","volumn":"48.26\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"146.88","rise":"16.05%","time":"12\/05","volumn":"46.75\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"144.52","rise":"14.18%","time":"12\/06","volumn":"39.59\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"146.88","rise":"16.05%","time":"12\/07","volumn":"52.31\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"147.42","rise":"16.47%","time":"12\/08","volumn":"41.86\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"145.89","rise":"15.26%","time":"12\/11","volumn":"50.83\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"147.48","rise":"16.52%","time":"12\/12","volumn":"44.86\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"148.84","rise":"17.60%","time":"12\/13","volumn":"52.38\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"147.42","rise":"16.47%","time":"12\/14","volumn":"58.33\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"149.97","rise":"18.49%","time":"12\/15","volumn":"110.04\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"154.07","rise":"21.73%","time":"12\/18","volumn":"62.46\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"153.79","rise":"21.51%","time":"12\/19","volumn":"43.04\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"152.12","rise":"20.19%","time":"12\/20","volumn":"50.23\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"153.84","rise":"21.55%","time":"12\/21","volumn":"36.23\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"153.42","rise":"21.21%","time":"12\/22","volumn":"29.48\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"153.41","rise":"21.21%","time":"12\/26","volumn":"25.02\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"153.34","rise":"21.15%","time":"12\/27","volumn":"31.37\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"153.38","rise":"21.18%","time":"12\/28","volumn":"27.03\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"151.94","rise":"20.04%","time":"12\/29","volumn":"39.77\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"149.93","rise":"18.46%","time":"01\/02","volumn":"47.29\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"148.47","rise":"17.30%","time":"01\/03","volumn":"49.34\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"144.57","rise":"14.22%","time":"01\/04","volumn":"55.95\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"145.24","rise":"14.75%","time":"01\/05","volumn":"45.12\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"149.10","rise":"17.80%","time":"01\/08","volumn":"46.70\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"151.37","rise":"19.59%","time":"01\/09","volumn":"43.78\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"153.73","rise":"21.46%","time":"01\/10","volumn":"44.34\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"155.18","rise":"22.60%","time":"01\/11","volumn":"48.96\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"154.62","rise":"22.16%","time":"01\/12","volumn":"40.46\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"153.16","rise":"21.01%","time":"01\/16","volumn":"41.30\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"151.71","rise":"19.86%","time":"01\/17","volumn":"34.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"153.50","rise":"21.28%","time":"01\/18","volumn":"37.80\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"155.34","rise":"22.73%","time":"01\/19","volumn":"50.84\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"154.78","rise":"22.29%","time":"01\/22","volumn":"43.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"156.02","rise":"23.27%","time":"01\/23","volumn":"37.87\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"156.87","rise":"23.94%","time":"01\/24","volumn":"48.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"157.75","rise":"24.63%","time":"01\/25","volumn":"43.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"159.12","rise":"25.72%","time":"01\/26","volumn":"50.98\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"161.26","rise":"27.41%","time":"01\/29","volumn":"45.07\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"159.00","rise":"25.62%","time":"01\/30","volumn":"44.65\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"155.20","rise":"22.62%","time":"01\/31","volumn":"50.11\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"159.28","rise":"25.84%","time":"02\/01","volumn":"73.90\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"171.81","rise":"35.74%","time":"02\/02","volumn":"117.10\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"170.31","rise":"34.56%","time":"02\/05","volumn":"54.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"169.15","rise":"33.64%","time":"02\/06","volumn":"42.45\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.53","rise":"34.73%","time":"02\/07","volumn":"47.09\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.84","rise":"34.19%","time":"02\/08","volumn":"42.27\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"174.45","rise":"37.83%","time":"02\/09","volumn":"56.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"172.34","rise":"36.16%","time":"02\/12","volumn":"50.97\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"168.64","rise":"33.24%","time":"02\/13","volumn":"56.29\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"170.98","rise":"35.09%","time":"02\/14","volumn":"42.75\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"169.80","rise":"34.16%","time":"02\/15","volumn":"49.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"169.51","rise":"33.93%","time":"02\/16","volumn":"48.07\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"167.08","rise":"32.01%","time":"02\/20","volumn":"41.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"168.59","rise":"33.20%","time":"02\/21","volumn":"41.28\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"174.58","rise":"37.93%","time":"02\/22","volumn":"55.33\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"174.99","rise":"38.26%","time":"02\/23","volumn":"59.66\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"174.73","rise":"38.05%","time":"02\/26","volumn":"44.31\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"173.54","rise":"37.11%","time":"02\/27","volumn":"31.10\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"173.16","rise":"36.81%","time":"02\/28","volumn":"28.05\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"176.76","rise":"39.65%","time":"02\/29","volumn":"53.72\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"178.22","rise":"40.81%","time":"03\/01","volumn":"31.94\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"177.58","rise":"40.30%","time":"03\/04","volumn":"37.33\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"174.12","rise":"37.57%","time":"03\/05","volumn":"37.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"173.51","rise":"37.09%","time":"03\/06","volumn":"32.03\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"176.82","rise":"39.70%","time":"03\/07","volumn":"34.02\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"175.35","rise":"38.54%","time":"03\/08","volumn":"37.85\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"171.96","rise":"35.86%","time":"03\/11","volumn":"28.44\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"175.39","rise":"38.57%","time":"03\/12","volumn":"36.57\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"176.56","rise":"39.49%","time":"03\/13","volumn":"30.75\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"178.75","rise":"41.23%","time":"03\/14","volumn":"43.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"174.42","rise":"37.81%","time":"03\/15","volumn":"72.13\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"174.48","rise":"37.85%","time":"03\/18","volumn":"31.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.90","rise":"38.97%","time":"03\/19","volumn":"26.88\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.15","rise":"40.75%","time":"03\/20","volumn":"29.95\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.15","rise":"40.75%","time":"03\/21","volumn":"32.82\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"178.87","rise":"41.32%","time":"03\/22","volumn":"28.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"179.71","rise":"41.98%","time":"03\/25","volumn":"29.82\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"178.30","rise":"40.87%","time":"03\/26","volumn":"29.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"42.08%","time":"03\/27","volumn":"33.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.38","rise":"42.51%","time":"03\/28","volumn":"38.05\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"180.97","rise":"42.98%","time":"04\/01","volumn":"29.17\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"180.69","rise":"42.76%","time":"04\/02","volumn":"32.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"182.41","rise":"44.12%","time":"04\/03","volumn":"31.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"180.00","rise":"42.21%","time":"04\/04","volumn":"41.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"185.07","rise":"46.22%","time":"04\/05","volumn":"42.37\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"185.19","rise":"46.31%","time":"04\/08","volumn":"39.22\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"185.67","rise":"46.69%","time":"04\/09","volumn":"36.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.95","rise":"46.91%","time":"04\/10","volumn":"35.88\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"189.05","rise":"49.36%","time":"04\/11","volumn":"40.02\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.13","rise":"47.06%","time":"04\/12","volumn":"38.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"183.62","rise":"45.07%","time":"04\/15","volumn":"48.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.32","rise":"44.84%","time":"04\/16","volumn":"32.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.28","rise":"43.23%","time":"04\/17","volumn":"31.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"179.22","rise":"41.60%","time":"04\/18","volumn":"30.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.63","rise":"37.97%","time":"04\/19","volumn":"56.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.23","rise":"40.03%","time":"04\/22","volumn":"37.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"179.54","rise":"41.85%","time":"04\/23","volumn":"37.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"176.59","rise":"39.52%","time":"04\/24","volumn":"34.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"173.67","rise":"37.21%","time":"04\/25","volumn":"49.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"179.62","rise":"41.91%","time":"04\/26","volumn":"43.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.96","rise":"42.97%","time":"04\/29","volumn":"54.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.00","rise":"38.26%","time":"04\/30","volumn":"94.64\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.00","rise":"41.42%","time":"05\/01","volumn":"94.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"184.72","rise":"45.94%","time":"05\/02","volumn":"54.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"186.21","rise":"47.12%","time":"05\/03","volumn":"39.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"188.70","rise":"49.09%","time":"05\/06","volumn":"34.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.76","rise":"49.13%","time":"05\/07","volumn":"34.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.00","rise":"48.53%","time":"05\/08","volumn":"26.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.50","rise":"49.72%","time":"05\/09","volumn":"43.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.48","rise":"48.12%","time":"05\/10","volumn":"34.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.57","rise":"47.40%","time":"05\/13","volumn":"24.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.07","rise":"47.80%","time":"05\/14","volumn":"38.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.99","rise":"46.95%","time":"05\/15","volumn":"75.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.63","rise":"45.08%","time":"05\/16","volumn":"38.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.70","rise":"45.93%","time":"05\/17","volumn":"33.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"183.54","rise":"45.01%","time":"05\/20","volumn":"30.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.15","rise":"44.70%","time":"05\/21","volumn":"50.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.13","rise":"44.69%","time":"05\/22","volumn":"28.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.05","rise":"43.04%","time":"05\/23","volumn":"33.67\u4e07"}],"points":"240"}}