{"amount":"11.91\u4ebf","changeAmount":"3.61","close":"325.10","currentPrice":"328.71","currenttime":"2024-05-29 04:00:10","e":{"@attributes":{"datetime":"2024-05-29 04:00:10","e1":"328.71","e2":"3.61","e3":"(1.11%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["338.69","335.15","331.60","328.06","324.51"]},"cyrate":{"o":["0.12%","-0.93%","-1.98%","-3.03%","-4.07%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"338.29","rise":"0","time":"02:35","volumn":"156.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"338.39","rise":"0.03%","time":"02:40","volumn":"295.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"338.41","rise":"0.04%","time":"02:45","volumn":"213.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"338.46","rise":"0.05%","time":"02:50","volumn":"160.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"338.50","rise":"0.06%","time":"02:55","volumn":"231.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"338.18","rise":"-0.03%","time":"03:00","volumn":"142.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"338.55","rise":"0.08%","time":"03:05","volumn":"266.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"338.63","rise":"0.10%","time":"03:10","volumn":"249.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"338.69","rise":"0.12%","time":"03:15","volumn":"178.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"338.55","rise":"0.08%","time":"03:20","volumn":"256.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"338.17","rise":"-0.04%","time":"03:25","volumn":"275.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"338.39","rise":"0.03%","time":"03:30","volumn":"291.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"338.11","rise":"-0.05%","time":"03:35","volumn":"378.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"338.19","rise":"-0.03%","time":"03:40","volumn":"333.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"337.80","rise":"-0.14%","time":"03:45","volumn":"493.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"337.73","rise":"-0.17%","time":"03:50","volumn":"623.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"337.98","rise":"-0.09%","time":"03:55","volumn":"1142.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"337.82","rise":"-0.14%","time":"04:00","volumn":"1.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"334.71","rise":"-1.06%","time":"21:35","volumn":"1457.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"332.70","rise":"-1.65%","time":"21:40","volumn":"1003.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"332.60","rise":"-1.68%","time":"21:45","volumn":"920.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"333.99","rise":"-1.27%","time":"21:50","volumn":"638.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"334.00","rise":"-1.27%","time":"21:55","volumn":"317.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"334.27","rise":"-1.19%","time":"22:00","volumn":"565.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"335.62","rise":"-0.79%","time":"22:05","volumn":"755.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"334.63","rise":"-1.08%","time":"22:10","volumn":"300.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"334.34","rise":"-1.17%","time":"22:15","volumn":"266.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"335.21","rise":"-0.91%","time":"22:20","volumn":"314.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"334.53","rise":"-1.11%","time":"22:25","volumn":"327.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"334.41","rise":"-1.15%","time":"22:30","volumn":"1013.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"333.52","rise":"-1.41%","time":"22:35","volumn":"535.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"333.42","rise":"-1.44%","time":"22:40","volumn":"283.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"333.87","rise":"-1.31%","time":"22:45","volumn":"650.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"334.83","rise":"-1.02%","time":"22:50","volumn":"213.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"334.03","rise":"-1.26%","time":"22:55","volumn":"160.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"334.74","rise":"-1.05%","time":"23:00","volumn":"309.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"334.14","rise":"-1.23%","time":"23:05","volumn":"299.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"333.88","rise":"-1.30%","time":"23:10","volumn":"195.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"334.05","rise":"-1.25%","time":"23:15","volumn":"396.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"334.11","rise":"-1.24%","time":"23:20","volumn":"507.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"333.98","rise":"-1.27%","time":"23:25","volumn":"153.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"333.97","rise":"-1.28%","time":"23:30","volumn":"167.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"333.86","rise":"-1.31%","time":"23:35","volumn":"271.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"333.62","rise":"-1.38%","time":"23:40","volumn":"187.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"333.88","rise":"-1.31%","time":"23:45","volumn":"205.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"333.80","rise":"-1.33%","time":"23:50","volumn":"146.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"333.77","rise":"-1.34%","time":"23:55","volumn":"237.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.70","rise":"-1.36%","time":"00:00","volumn":"130.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.76","rise":"-1.34%","time":"00:05","volumn":"164.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"332.98","rise":"-1.57%","time":"00:10","volumn":"424.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.23","rise":"-1.50%","time":"00:15","volumn":"140.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.20","rise":"-1.50%","time":"00:20","volumn":"169.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.08","rise":"-1.54%","time":"00:25","volumn":"258.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.10","rise":"-1.53%","time":"00:30","volumn":"285.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.03","rise":"-1.55%","time":"00:35","volumn":"303.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"332.90","rise":"-1.59%","time":"00:40","volumn":"386.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"332.99","rise":"-1.57%","time":"00:45","volumn":"245.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.52","rise":"-1.41%","time":"00:50","volumn":"389.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.29","rise":"-1.48%","time":"00:55","volumn":"190.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.12","rise":"-1.53%","time":"01:00","volumn":"206.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.52","rise":"-1.41%","time":"01:05","volumn":"247.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.36","rise":"-1.46%","time":"01:10","volumn":"183.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.30","rise":"-1.48%","time":"01:15","volumn":"133.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.42","rise":"-1.44%","time":"01:20","volumn":"145.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.20","rise":"-1.51%","time":"01:25","volumn":"137.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.20","rise":"-1.50%","time":"01:30","volumn":"173.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.22","rise":"-1.50%","time":"01:35","volumn":"136.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.40","rise":"-1.45%","time":"01:40","volumn":"131.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.55","rise":"-1.40%","time":"01:45","volumn":"201.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.39","rise":"-1.45%","time":"01:50","volumn":"191.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.48","rise":"-1.42%","time":"01:55","volumn":"232.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.70","rise":"-1.36%","time":"02:00","volumn":"206.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.40","rise":"-1.45%","time":"02:05","volumn":"187.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.41","rise":"-1.44%","time":"02:10","volumn":"160.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.36","rise":"-1.46%","time":"02:15","volumn":"202.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.51","rise":"-1.41%","time":"02:20","volumn":"255.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.64","rise":"-1.37%","time":"02:25","volumn":"350.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.58","rise":"-1.39%","time":"02:30","volumn":"288.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.69","rise":"-1.36%","time":"02:35","volumn":"277.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.75","rise":"-1.34%","time":"02:40","volumn":"264.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.89","rise":"-1.30%","time":"02:45","volumn":"190.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.99","rise":"-1.27%","time":"02:50","volumn":"230.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.89","rise":"-1.30%","time":"02:55","volumn":"152.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.95","rise":"-1.28%","time":"03:00","volumn":"228.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.76","rise":"-1.34%","time":"03:05","volumn":"163.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.83","rise":"-1.32%","time":"03:10","volumn":"868.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"334.38","rise":"-1.16%","time":"03:15","volumn":"502.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"334.59","rise":"-1.09%","time":"03:20","volumn":"326.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"334.66","rise":"-1.07%","time":"03:25","volumn":"255.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"335.05","rise":"-0.96%","time":"03:30","volumn":"378.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"335.39","rise":"-0.86%","time":"03:35","volumn":"439.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"335.55","rise":"-0.81%","time":"03:40","volumn":"331.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"335.58","rise":"-0.80%","time":"03:45","volumn":"363.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"335.70","rise":"-0.77%","time":"03:50","volumn":"515.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"335.98","rise":"-0.68%","time":"03:55","volumn":"1186.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"336.15","rise":"-0.63%","time":"04:00","volumn":"1.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.87","rise":"-1.31%","time":"21:35","volumn":"1135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"334.33","rise":"-1.17%","time":"21:40","volumn":"588.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"334.74","rise":"-1.05%","time":"21:45","volumn":"263.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"334.27","rise":"-1.19%","time":"21:50","volumn":"306.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"334.12","rise":"-1.23%","time":"21:55","volumn":"343.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.33","rise":"-1.47%","time":"22:00","volumn":"593.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"332.46","rise":"-1.72%","time":"22:05","volumn":"652.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"332.68","rise":"-1.66%","time":"22:10","volumn":"358.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.06","rise":"-1.54%","time":"22:15","volumn":"217.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.71","rise":"-1.35%","time":"22:20","volumn":"205.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.81","rise":"-1.32%","time":"22:25","volumn":"235.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"334.19","rise":"-1.21%","time":"22:30","volumn":"302.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.62","rise":"-1.38%","time":"22:35","volumn":"400.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.32","rise":"-1.47%","time":"22:40","volumn":"575.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.23","rise":"-1.50%","time":"22:45","volumn":"328.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.38","rise":"-1.45%","time":"22:50","volumn":"236.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.23","rise":"-1.50%","time":"22:55","volumn":"294.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"332.87","rise":"-1.60%","time":"23:00","volumn":"376.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.49","rise":"-1.42%","time":"23:05","volumn":"255.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.14","rise":"-1.52%","time":"23:10","volumn":"422.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.00","rise":"-1.56%","time":"23:15","volumn":"212.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"332.77","rise":"-1.63%","time":"23:20","volumn":"312.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"332.94","rise":"-1.58%","time":"23:25","volumn":"150.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.03","rise":"-1.55%","time":"23:30","volumn":"180.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"333.08","rise":"-1.54%","time":"23:35","volumn":"278.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"332.65","rise":"-1.67%","time":"23:40","volumn":"263.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"332.64","rise":"-1.67%","time":"23:45","volumn":"190.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"332.78","rise":"-1.63%","time":"23:50","volumn":"202.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"332.47","rise":"-1.72%","time":"23:55","volumn":"212.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"332.45","rise":"-1.73%","time":"00:00","volumn":"202.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"332.44","rise":"-1.73%","time":"00:05","volumn":"214.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"332.23","rise":"-1.79%","time":"00:10","volumn":"212.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"332.45","rise":"-1.72%","time":"00:15","volumn":"247.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"332.55","rise":"-1.70%","time":"00:20","volumn":"188.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"332.21","rise":"-1.80%","time":"00:25","volumn":"177.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"332.45","rise":"-1.73%","time":"00:30","volumn":"179.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"332.52","rise":"-1.71%","time":"00:35","volumn":"129.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"332.71","rise":"-1.65%","time":"00:40","volumn":"158.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"332.72","rise":"-1.65%","time":"00:45","volumn":"181.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"332.86","rise":"-1.61%","time":"00:50","volumn":"140.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"332.75","rise":"-1.64%","time":"00:55","volumn":"154.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"332.96","rise":"-1.57%","time":"01:00","volumn":"151.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"332.88","rise":"-1.60%","time":"01:05","volumn":"237.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"332.79","rise":"-1.63%","time":"01:10","volumn":"163.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"332.78","rise":"-1.63%","time":"01:15","volumn":"128.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"332.51","rise":"-1.71%","time":"01:20","volumn":"197.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"331.90","rise":"-1.89%","time":"01:25","volumn":"646.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"331.55","rise":"-1.99%","time":"01:30","volumn":"341.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"331.69","rise":"-1.95%","time":"01:35","volumn":"225.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"331.25","rise":"-2.08%","time":"01:40","volumn":"404.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"331.10","rise":"-2.13%","time":"01:45","volumn":"388.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"331.47","rise":"-2.02%","time":"01:50","volumn":"207.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"331.42","rise":"-2.03%","time":"01:55","volumn":"185.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"331.39","rise":"-2.04%","time":"02:00","volumn":"116.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"330.72","rise":"-2.24%","time":"02:05","volumn":"345.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"330.75","rise":"-2.23%","time":"02:10","volumn":"233.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"330.50","rise":"-2.30%","time":"02:15","volumn":"194.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"330.38","rise":"-2.34%","time":"02:20","volumn":"247.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"330.31","rise":"-2.36%","time":"02:25","volumn":"355.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.57","rise":"-2.58%","time":"02:30","volumn":"219.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.42","rise":"-2.62%","time":"02:35","volumn":"214.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.56","rise":"-2.58%","time":"02:40","volumn":"164.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.38","rise":"-2.63%","time":"02:45","volumn":"282.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.65","rise":"-2.55%","time":"02:50","volumn":"235.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.46","rise":"-2.61%","time":"02:55","volumn":"369.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.79","rise":"-2.51%","time":"03:00","volumn":"265.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.95","rise":"-2.46%","time":"03:05","volumn":"536.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.83","rise":"-2.50%","time":"03:10","volumn":"252.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.58","rise":"-2.57%","time":"03:15","volumn":"309.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.33","rise":"-2.65%","time":"03:20","volumn":"295.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.56","rise":"-2.58%","time":"03:25","volumn":"321.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.35","rise":"-2.64%","time":"03:30","volumn":"246.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.32","rise":"-2.65%","time":"03:35","volumn":"383.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.13","rise":"-2.71%","time":"03:40","volumn":"304.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"328.96","rise":"-2.76%","time":"03:45","volumn":"467.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.11","rise":"-2.71%","time":"03:50","volumn":"630.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"330.02","rise":"-2.45%","time":"03:55","volumn":"971.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"330.59","rise":"-2.28%","time":"04:00","volumn":"1.67\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"328.85","rise":"-2.79%","time":"21:35","volumn":"2873.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.05","rise":"-2.73%","time":"21:40","volumn":"456.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"329.97","rise":"-2.46%","time":"21:45","volumn":"214.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"328.44","rise":"-2.91%","time":"21:50","volumn":"223.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"328.07","rise":"-3.02%","time":"21:55","volumn":"251.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"327.83","rise":"-3.09%","time":"22:00","volumn":"285.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"327.39","rise":"-3.22%","time":"22:05","volumn":"440.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"327.03","rise":"-3.33%","time":"22:10","volumn":"177.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"327.09","rise":"-3.31%","time":"22:15","volumn":"215.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"327.97","rise":"-3.05%","time":"22:20","volumn":"501.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"327.40","rise":"-3.22%","time":"22:25","volumn":"413.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"327.30","rise":"-3.25%","time":"22:30","volumn":"249.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"326.62","rise":"-3.45%","time":"22:35","volumn":"263.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"327.23","rise":"-3.27%","time":"22:40","volumn":"279.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"327.67","rise":"-3.14%","time":"22:45","volumn":"169.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"327.43","rise":"-3.21%","time":"22:50","volumn":"140.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"327.84","rise":"-3.09%","time":"22:55","volumn":"140.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"328.20","rise":"-2.98%","time":"23:00","volumn":"189.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"328.22","rise":"-2.98%","time":"23:05","volumn":"315.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"328.40","rise":"-2.92%","time":"23:10","volumn":"214.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"327.87","rise":"-3.08%","time":"23:15","volumn":"167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"327.65","rise":"-3.14%","time":"23:20","volumn":"228.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"327.72","rise":"-3.12%","time":"23:25","volumn":"216.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"327.74","rise":"-3.12%","time":"23:30","volumn":"141.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"328.31","rise":"-2.95%","time":"23:35","volumn":"177.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"328.12","rise":"-3.01%","time":"23:40","volumn":"139.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"327.75","rise":"-3.12%","time":"23:45","volumn":"161.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"327.84","rise":"-3.09%","time":"23:50","volumn":"139.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"328.06","rise":"-3.02%","time":"23:55","volumn":"129.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.88","rise":"-3.08%","time":"00:00","volumn":"171.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"328.03","rise":"-3.03%","time":"00:05","volumn":"86.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"328.17","rise":"-2.99%","time":"00:10","volumn":"156.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"328.18","rise":"-2.99%","time":"00:15","volumn":"169.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"328.40","rise":"-2.92%","time":"00:20","volumn":"192.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"328.88","rise":"-2.78%","time":"00:25","volumn":"150.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"329.10","rise":"-2.72%","time":"00:30","volumn":"164.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"328.75","rise":"-2.82%","time":"00:35","volumn":"266.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"328.91","rise":"-2.77%","time":"00:40","volumn":"105.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"328.67","rise":"-2.84%","time":"00:45","volumn":"174.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"328.59","rise":"-2.87%","time":"00:50","volumn":"238.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.95","rise":"-3.06%","time":"00:55","volumn":"252.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.83","rise":"-3.09%","time":"01:00","volumn":"98.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.76","rise":"-3.11%","time":"01:05","volumn":"99.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.81","rise":"-3.10%","time":"01:10","volumn":"100.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"328.20","rise":"-2.98%","time":"01:15","volumn":"189.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.88","rise":"-3.08%","time":"01:20","volumn":"122.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.84","rise":"-3.09%","time":"01:25","volumn":"120.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"328.03","rise":"-3.03%","time":"01:30","volumn":"132.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.44","rise":"-3.21%","time":"01:35","volumn":"137.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.46","rise":"-3.20%","time":"01:40","volumn":"301.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.39","rise":"-3.22%","time":"01:45","volumn":"327.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.48","rise":"-3.20%","time":"01:50","volumn":"169.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.13","rise":"-3.30%","time":"01:55","volumn":"248.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.03","rise":"-3.33%","time":"02:00","volumn":"155.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.53","rise":"-3.48%","time":"02:05","volumn":"247.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.56","rise":"-3.47%","time":"02:10","volumn":"181.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.62","rise":"-3.45%","time":"02:15","volumn":"169.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.00","rise":"-3.63%","time":"02:20","volumn":"252.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.39","rise":"-3.52%","time":"02:25","volumn":"187.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.50","rise":"-3.48%","time":"02:30","volumn":"202.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.42","rise":"-3.51%","time":"02:35","volumn":"145.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.83","rise":"-3.39%","time":"02:40","volumn":"132.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.87","rise":"-3.38%","time":"02:45","volumn":"165.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.73","rise":"-3.42%","time":"02:50","volumn":"124.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.84","rise":"-3.38%","time":"02:55","volumn":"168.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.99","rise":"-3.34%","time":"03:00","volumn":"133.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.93","rise":"-3.36%","time":"03:05","volumn":"261.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.17","rise":"-3.29%","time":"03:10","volumn":"286.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.16","rise":"-3.29%","time":"03:15","volumn":"270.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.23","rise":"-3.27%","time":"03:20","volumn":"325.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.05","rise":"-3.32%","time":"03:25","volumn":"230.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.10","rise":"-3.31%","time":"03:30","volumn":"234.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.99","rise":"-3.34%","time":"03:35","volumn":"299.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.89","rise":"-3.37%","time":"03:40","volumn":"270.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.92","rise":"-3.36%","time":"03:45","volumn":"558.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"327.04","rise":"-3.33%","time":"03:50","volumn":"445.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.95","rise":"-3.35%","time":"03:55","volumn":"887.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.89","rise":"-3.37%","time":"04:00","volumn":"2.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"325.70","rise":"-3.72%","time":"21:35","volumn":"880.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.85","rise":"-3.38%","time":"21:40","volumn":"645.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.37","rise":"-3.52%","time":"21:45","volumn":"318.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.69","rise":"-3.43%","time":"21:50","volumn":"587.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.17","rise":"-3.58%","time":"21:55","volumn":"384.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"325.86","rise":"-3.67%","time":"22:00","volumn":"374.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.56","rise":"-3.47%","time":"22:05","volumn":"299.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.10","rise":"-3.60%","time":"22:10","volumn":"275.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.30","rise":"-3.54%","time":"22:15","volumn":"208.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"325.92","rise":"-3.66%","time":"22:20","volumn":"141.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.30","rise":"-3.54%","time":"22:25","volumn":"153.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.34","rise":"-3.53%","time":"22:30","volumn":"181.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.02","rise":"-3.63%","time":"22:35","volumn":"216.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"325.84","rise":"-3.68%","time":"22:40","volumn":"477.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"325.43","rise":"-3.80%","time":"22:45","volumn":"256.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"325.85","rise":"-3.68%","time":"22:50","volumn":"194.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.14","rise":"-3.59%","time":"22:55","volumn":"185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.21","rise":"-3.57%","time":"23:00","volumn":"300.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.77","rise":"-3.41%","time":"23:05","volumn":"216.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.36","rise":"-3.53%","time":"23:10","volumn":"135.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.68","rise":"-3.43%","time":"23:15","volumn":"193.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.36","rise":"-3.53%","time":"23:20","volumn":"278.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.40","rise":"-3.51%","time":"23:25","volumn":"236.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.47","rise":"-3.49%","time":"23:30","volumn":"243.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.54","rise":"-3.47%","time":"23:35","volumn":"246.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"325.95","rise":"-3.65%","time":"23:40","volumn":"248.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"325.99","rise":"-3.64%","time":"23:45","volumn":"261.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.01","rise":"-3.63%","time":"23:50","volumn":"232.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"326.33","rise":"-3.54%","time":"23:55","volumn":"204.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.38","rise":"-3.52%","time":"00:00","volumn":"159.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.27","rise":"-3.55%","time":"00:05","volumn":"106.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.52","rise":"-3.48%","time":"00:10","volumn":"182.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.51","rise":"-3.48%","time":"00:15","volumn":"169.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.46","rise":"-3.50%","time":"00:20","volumn":"158.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.54","rise":"-3.47%","time":"00:25","volumn":"172.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.64","rise":"-3.45%","time":"00:30","volumn":"103.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.46","rise":"-3.50%","time":"00:35","volumn":"111.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.25","rise":"-3.56%","time":"00:40","volumn":"130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.17","rise":"-3.58%","time":"00:45","volumn":"210.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.29","rise":"-3.55%","time":"00:50","volumn":"162.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.31","rise":"-3.54%","time":"00:55","volumn":"103.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.08","rise":"-3.61%","time":"01:00","volumn":"122.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.93","rise":"-3.65%","time":"01:05","volumn":"210.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.86","rise":"-3.68%","time":"01:10","volumn":"94.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.33","rise":"-3.54%","time":"01:15","volumn":"181.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.28","rise":"-3.55%","time":"01:20","volumn":"136.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.39","rise":"-3.52%","time":"01:25","volumn":"169.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.24","rise":"-3.56%","time":"01:30","volumn":"204.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"326.00","rise":"-3.63%","time":"01:35","volumn":"312.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.98","rise":"-3.64%","time":"01:40","volumn":"196.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.96","rise":"-3.64%","time":"01:45","volumn":"220.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.90","rise":"-3.66%","time":"01:50","volumn":"133.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.70","rise":"-3.72%","time":"01:55","volumn":"113.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.66","rise":"-3.73%","time":"02:00","volumn":"111.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.90","rise":"-3.66%","time":"02:05","volumn":"128.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.88","rise":"-3.67%","time":"02:10","volumn":"106.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.87","rise":"-3.67%","time":"02:15","volumn":"108.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.88","rise":"-3.67%","time":"02:20","volumn":"122.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.67","rise":"-3.73%","time":"02:25","volumn":"109.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.58","rise":"-3.76%","time":"02:30","volumn":"165.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.71","rise":"-3.72%","time":"02:35","volumn":"154.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.73","rise":"-3.71%","time":"02:40","volumn":"167.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.73","rise":"-3.71%","time":"02:45","volumn":"111.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.67","rise":"-3.73%","time":"02:50","volumn":"99.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.44","rise":"-3.80%","time":"02:55","volumn":"210.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.37","rise":"-3.82%","time":"03:00","volumn":"149.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"324.93","rise":"-3.95%","time":"03:05","volumn":"783.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.01","rise":"-3.93%","time":"03:10","volumn":"291.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.21","rise":"-3.87%","time":"03:15","volumn":"331.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.31","rise":"-3.84%","time":"03:20","volumn":"279.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.02","rise":"-3.92%","time":"03:25","volumn":"156.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"324.95","rise":"-3.94%","time":"03:30","volumn":"208.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.04","rise":"-3.92%","time":"03:35","volumn":"246.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.00","rise":"-3.93%","time":"03:40","volumn":"388.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"324.51","rise":"-4.07%","time":"03:45","volumn":"384.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"324.55","rise":"-4.06%","time":"03:50","volumn":"330.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"324.86","rise":"-3.97%","time":"03:55","volumn":"585.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"325.10","rise":"-3.90%","time":"04:00","volumn":"9189.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.63","ratio":"-0.51%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.89","ratio":"0.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"459.68","ratio":"0.38%"}],"marketCapitalization":"3259.53\u4ebf","maxPrice":"330.95","minPrice":"324.48","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["348.67","342.78","336.88","330.99","325.10"]},"cyrate":{"o":["3.52%","1.77%","0.03%","-1.72%","-3.47%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"336.80","rise":"0","time":"04\/29","volumn":"2.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"334.22","rise":"-0.77%","time":"04\/30","volumn":"3.09\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"331.97","rise":"-1.43%","time":"05\/01","volumn":"3.27\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"335.53","rise":"-0.38%","time":"05\/02","volumn":"3.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"342.85","rise":"1.80%","time":"05\/03","volumn":"4.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"342.29","rise":"1.63%","time":"05\/06","volumn":"3.37\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"340.69","rise":"1.15%","time":"05\/07","volumn":"2.93\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"338.83","rise":"0.60%","time":"05\/08","volumn":"3.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"347.44","rise":"3.16%","time":"05\/09","volumn":"3.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"346.43","rise":"2.86%","time":"05\/10","volumn":"3.41\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"340.96","rise":"1.24%","time":"05\/13","volumn":"4.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"340.50","rise":"1.10%","time":"05\/14","volumn":"5.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"348.67","rise":"3.52%","time":"05\/15","volumn":"4.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"342.73","rise":"1.76%","time":"05\/16","volumn":"3.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"344.21","rise":"2.20%","time":"05\/17","volumn":"2.74\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"337.82","rise":"0.30%","time":"05\/20","volumn":"3.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"336.15","rise":"-0.19%","time":"05\/21","volumn":"4.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"330.59","rise":"-1.84%","time":"05\/22","volumn":"4.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"326.89","rise":"-2.94%","time":"05\/23","volumn":"4.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"325.10","rise":"-3.47%","time":"05\/24","volumn":"2.74\u4e07"}],"points":"20"},"open":"325.24","priceChangeRatio":"1.11%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5bb6\u5f97\u5b9d","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["330.39","328.98","327.56","326.15","324.73"]},"cyrate":{"o":["1.63%","1.19%","0.76%","0.32%","-0.11%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"324.73","rise":"-0.11%","time":"21:31","volumn":"828.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"325.57","rise":"0.14%","time":"21:32","volumn":"911.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"325.65","rise":"0.17%","time":"21:33","volumn":"951.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"325.50","rise":"0.12%","time":"21:34","volumn":"1015.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"325.58","rise":"0.15%","time":"21:35","volumn":"1095.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"325.56","rise":"0.14%","time":"21:36","volumn":"1177.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"325.80","rise":"0.21%","time":"21:37","volumn":"1297.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"326.25","rise":"0.35%","time":"21:38","volumn":"1374.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"326.11","rise":"0.31%","time":"21:39","volumn":"1425.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"325.89","rise":"0.24%","time":"21:40","volumn":"1460.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"326.51","rise":"0.43%","time":"21:41","volumn":"1537.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"326.83","rise":"0.53%","time":"21:42","volumn":"1594.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"327.13","rise":"0.62%","time":"21:43","volumn":"1653.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"327.36","rise":"0.70%","time":"21:44","volumn":"1714.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.05","rise":"0.91%","time":"21:45","volumn":"1853.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.37","rise":"1.01%","time":"21:46","volumn":"1982.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.42","rise":"1.02%","time":"21:47","volumn":"2075.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.62","rise":"1.08%","time":"21:48","volumn":"2155.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.41","rise":"1.02%","time":"21:49","volumn":"2257.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.33","rise":"0.99%","time":"21:50","volumn":"2363.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.42","rise":"1.02%","time":"21:51","volumn":"2403.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.79","rise":"1.13%","time":"21:52","volumn":"2477.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.73","rise":"1.12%","time":"21:53","volumn":"2550.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.87","rise":"1.16%","time":"21:54","volumn":"2691.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.94","rise":"1.18%","time":"21:55","volumn":"2840.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.65","rise":"1.09%","time":"21:56","volumn":"2994.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.73","rise":"1.12%","time":"21:57","volumn":"3082.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.65","rise":"1.09%","time":"21:58","volumn":"3196.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.78","rise":"1.13%","time":"21:59","volumn":"3312.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.06","rise":"1.22%","time":"22:00","volumn":"3423.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.98","rise":"1.20%","time":"22:01","volumn":"3607.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.17","rise":"1.25%","time":"22:02","volumn":"3737.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.56","rise":"1.37%","time":"22:03","volumn":"3847.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.35","rise":"1.31%","time":"22:04","volumn":"4033.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.28","rise":"1.29%","time":"22:05","volumn":"4223.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.70","rise":"1.11%","time":"22:06","volumn":"4349.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.91","rise":"1.17%","time":"22:07","volumn":"4510.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.98","rise":"1.20%","time":"22:08","volumn":"4559.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.81","rise":"1.14%","time":"22:09","volumn":"4640.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.76","rise":"1.13%","time":"22:10","volumn":"4737.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.39","rise":"1.01%","time":"22:11","volumn":"4790.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.61","rise":"1.08%","time":"22:12","volumn":"4833.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.85","rise":"1.15%","time":"22:13","volumn":"4912.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.14","rise":"1.24%","time":"22:14","volumn":"5003.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.65","rise":"1.40%","time":"22:15","volumn":"5106.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.62","rise":"1.39%","time":"22:16","volumn":"5175.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.99","rise":"1.50%","time":"22:17","volumn":"5245.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"330.39","rise":"1.63%","time":"22:18","volumn":"5604.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"330.09","rise":"1.53%","time":"22:19","volumn":"5723.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.94","rise":"1.49%","time":"22:20","volumn":"5815.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"330.06","rise":"1.53%","time":"22:21","volumn":"5853.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.60","rise":"1.38%","time":"22:22","volumn":"5954.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.43","rise":"1.33%","time":"22:23","volumn":"5992.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.63","rise":"1.39%","time":"22:24","volumn":"6031.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.61","rise":"1.39%","time":"22:25","volumn":"6053.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.69","rise":"1.41%","time":"22:26","volumn":"6121.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.49","rise":"1.35%","time":"22:27","volumn":"6166.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.39","rise":"1.32%","time":"22:28","volumn":"6215.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.60","rise":"1.38%","time":"22:29","volumn":"6229.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.43","rise":"1.33%","time":"22:30","volumn":"6252.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.06","rise":"1.22%","time":"22:31","volumn":"6327.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.19","rise":"1.26%","time":"22:32","volumn":"6350.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.93","rise":"1.18%","time":"22:33","volumn":"6387.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.61","rise":"1.08%","time":"22:34","volumn":"6415.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.71","rise":"1.11%","time":"22:35","volumn":"6456.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.83","rise":"1.15%","time":"22:36","volumn":"6507.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.80","rise":"1.14%","time":"22:37","volumn":"6519.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.66","rise":"1.10%","time":"22:38","volumn":"6640.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.87","rise":"1.16%","time":"22:39","volumn":"6712.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.72","rise":"1.11%","time":"22:40","volumn":"6768.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.79","rise":"1.13%","time":"22:41","volumn":"6813.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.98","rise":"1.19%","time":"22:42","volumn":"6897.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.06","rise":"1.22%","time":"22:43","volumn":"6925.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.05","rise":"1.22%","time":"22:44","volumn":"6947.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.07","rise":"1.22%","time":"22:45","volumn":"7083.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.00","rise":"1.20%","time":"22:46","volumn":"7117.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.20","rise":"1.26%","time":"22:47","volumn":"7143.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.56","rise":"1.37%","time":"22:48","volumn":"7184.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.28","rise":"1.29%","time":"22:49","volumn":"7242.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.33","rise":"1.30%","time":"22:50","volumn":"7285.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.27","rise":"1.28%","time":"22:51","volumn":"7333.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.20","rise":"1.26%","time":"22:52","volumn":"7369.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.39","rise":"1.32%","time":"22:53","volumn":"7466.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.50","rise":"1.35%","time":"22:54","volumn":"7483.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.27","rise":"1.28%","time":"22:55","volumn":"7537.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.27","rise":"1.28%","time":"22:56","volumn":"7568.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.10","rise":"1.23%","time":"22:57","volumn":"7596.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.95","rise":"1.18%","time":"22:58","volumn":"7667.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.98","rise":"1.19%","time":"22:59","volumn":"7739.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.91","rise":"1.17%","time":"23:00","volumn":"7785.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.77","rise":"1.13%","time":"23:01","volumn":"7839.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.50","rise":"1.05%","time":"23:02","volumn":"7898.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.47","rise":"1.04%","time":"23:03","volumn":"7950.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.52","rise":"1.05%","time":"23:04","volumn":"7983.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.80","rise":"1.14%","time":"23:05","volumn":"8033.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.89","rise":"1.17%","time":"23:06","volumn":"8053.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.90","rise":"1.17%","time":"23:07","volumn":"8067.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.93","rise":"1.18%","time":"23:08","volumn":"8119.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.95","rise":"1.18%","time":"23:09","volumn":"8160.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.01","rise":"1.20%","time":"23:10","volumn":"8189.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.76","rise":"1.13%","time":"23:11","volumn":"8292.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.70","rise":"1.11%","time":"23:12","volumn":"8510.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.86","rise":"1.16%","time":"23:13","volumn":"8547.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.80","rise":"1.14%","time":"23:14","volumn":"8560.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.12","rise":"1.24%","time":"23:15","volumn":"8661.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.98","rise":"1.19%","time":"23:16","volumn":"8696.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.95","rise":"1.18%","time":"23:17","volumn":"8722.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.00","rise":"1.20%","time":"23:18","volumn":"8742.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.98","rise":"1.20%","time":"23:19","volumn":"8784.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.07","rise":"1.22%","time":"23:20","volumn":"8827.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.13","rise":"1.24%","time":"23:21","volumn":"8859.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.95","rise":"1.18%","time":"23:22","volumn":"8908.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.07","rise":"1.22%","time":"23:23","volumn":"8936.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.06","rise":"1.22%","time":"23:24","volumn":"8970.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.99","rise":"1.20%","time":"23:25","volumn":"8982.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.95","rise":"1.18%","time":"23:26","volumn":"8996.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.93","rise":"1.18%","time":"23:27","volumn":"9054.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.92","rise":"1.18%","time":"23:28","volumn":"9088.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.01","rise":"1.20%","time":"23:29","volumn":"9144.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.77","rise":"1.13%","time":"23:30","volumn":"9184.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.56","rise":"1.06%","time":"23:31","volumn":"9205.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.77","rise":"1.13%","time":"23:32","volumn":"9247.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.71","rise":"1.11%","time":"23:33","volumn":"9275.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.65","rise":"1.09%","time":"23:34","volumn":"9311.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.48","rise":"1.04%","time":"23:35","volumn":"9394.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.38","rise":"1.01%","time":"23:36","volumn":"9416.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.42","rise":"1.02%","time":"23:37","volumn":"9832.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.47","rise":"1.04%","time":"23:38","volumn":"9877.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.53","rise":"1.06%","time":"23:39","volumn":"9919.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.69","rise":"1.10%","time":"23:40","volumn":"9931.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.78","rise":"1.13%","time":"23:41","volumn":"9945.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.85","rise":"1.15%","time":"23:42","volumn":"9961.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.85","rise":"1.15%","time":"23:43","volumn":"9980.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"329.00","rise":"1.20%","time":"23:44","volumn":"1.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.96","rise":"1.19%","time":"23:45","volumn":"1.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.96","rise":"1.19%","time":"23:46","volumn":"1.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.72","rise":"1.11%","time":"23:47","volumn":"1.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.72","rise":"1.11%","time":"23:48","volumn":"1.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.43","rise":"1.02%","time":"23:49","volumn":"1.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.52","rise":"1.05%","time":"23:50","volumn":"1.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.49","rise":"1.04%","time":"23:51","volumn":"1.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.44","rise":"1.03%","time":"23:52","volumn":"1.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.59","rise":"1.07%","time":"23:53","volumn":"1.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.41","rise":"1.02%","time":"23:54","volumn":"1.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.60","rise":"1.08%","time":"23:55","volumn":"1.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.58","rise":"1.07%","time":"23:56","volumn":"1.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.51","rise":"1.05%","time":"23:57","volumn":"1.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.51","rise":"1.05%","time":"23:58","volumn":"1.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"328.38","rise":"1.01%","time":"23:59","volumn":"1.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.38","rise":"1.01%","time":"00:00","volumn":"1.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.29","rise":"0.98%","time":"00:01","volumn":"1.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.32","rise":"0.99%","time":"00:02","volumn":"1.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.19","rise":"0.95%","time":"00:03","volumn":"1.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.08","rise":"0.92%","time":"00:04","volumn":"1.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.09","rise":"0.92%","time":"00:05","volumn":"1.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.04","rise":"0.90%","time":"00:06","volumn":"1.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.10","rise":"0.92%","time":"00:07","volumn":"1.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.76","rise":"0.82%","time":"00:08","volumn":"1.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.73","rise":"0.81%","time":"00:09","volumn":"1.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.79","rise":"0.83%","time":"00:10","volumn":"1.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.14","rise":"0.93%","time":"00:11","volumn":"1.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.24","rise":"0.97%","time":"00:12","volumn":"1.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.49","rise":"1.04%","time":"00:13","volumn":"1.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.55","rise":"1.06%","time":"00:14","volumn":"1.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.49","rise":"1.04%","time":"00:15","volumn":"1.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.32","rise":"0.99%","time":"00:16","volumn":"1.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.29","rise":"0.98%","time":"00:17","volumn":"1.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.25","rise":"0.97%","time":"00:18","volumn":"1.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.22","rise":"0.96%","time":"00:19","volumn":"1.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.34","rise":"1.00%","time":"00:20","volumn":"1.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.16","rise":"0.94%","time":"00:21","volumn":"1.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.16","rise":"0.94%","time":"00:22","volumn":"1.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.36","rise":"1.00%","time":"00:23","volumn":"1.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.44","rise":"1.03%","time":"00:24","volumn":"1.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.24","rise":"0.97%","time":"00:25","volumn":"1.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.19","rise":"0.95%","time":"00:26","volumn":"1.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.16","rise":"0.94%","time":"00:27","volumn":"1.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.23","rise":"0.96%","time":"00:28","volumn":"1.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.30","rise":"0.98%","time":"00:29","volumn":"1.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.29","rise":"0.98%","time":"00:30","volumn":"1.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.27","rise":"0.98%","time":"00:31","volumn":"1.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.21","rise":"0.96%","time":"00:32","volumn":"1.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.22","rise":"0.96%","time":"00:33","volumn":"1.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.17","rise":"0.94%","time":"00:34","volumn":"1.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.33","rise":"0.99%","time":"00:35","volumn":"1.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.51","rise":"1.05%","time":"00:36","volumn":"1.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.67","rise":"1.10%","time":"00:37","volumn":"1.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.46","rise":"1.03%","time":"00:38","volumn":"1.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.42","rise":"1.02%","time":"00:39","volumn":"1.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.71","rise":"1.11%","time":"00:40","volumn":"1.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.60","rise":"1.08%","time":"00:41","volumn":"1.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.67","rise":"1.10%","time":"00:42","volumn":"1.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.67","rise":"1.10%","time":"00:43","volumn":"1.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.69","rise":"1.10%","time":"00:44","volumn":"1.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.56","rise":"1.06%","time":"00:45","volumn":"1.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.76","rise":"1.13%","time":"00:46","volumn":"1.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.81","rise":"1.14%","time":"00:47","volumn":"1.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.67","rise":"1.10%","time":"00:48","volumn":"1.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.70","rise":"1.11%","time":"00:49","volumn":"1.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.58","rise":"1.07%","time":"00:50","volumn":"1.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.58","rise":"1.07%","time":"00:51","volumn":"1.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.66","rise":"1.09%","time":"00:52","volumn":"1.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.68","rise":"1.10%","time":"00:53","volumn":"1.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.68","rise":"1.10%","time":"00:54","volumn":"1.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.46","rise":"1.03%","time":"00:55","volumn":"1.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.33","rise":"0.99%","time":"00:56","volumn":"1.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.27","rise":"0.97%","time":"00:57","volumn":"1.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.17","rise":"0.95%","time":"00:58","volumn":"1.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.25","rise":"0.97%","time":"00:59","volumn":"1.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.25","rise":"0.97%","time":"01:00","volumn":"1.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.18","rise":"0.95%","time":"01:01","volumn":"1.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.00","rise":"0.89%","time":"01:02","volumn":"1.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.75","rise":"0.82%","time":"01:03","volumn":"1.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.95","rise":"0.88%","time":"01:04","volumn":"1.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.79","rise":"0.83%","time":"01:05","volumn":"1.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.89","rise":"0.86%","time":"01:06","volumn":"1.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.91","rise":"0.86%","time":"01:07","volumn":"1.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.04","rise":"0.90%","time":"01:08","volumn":"1.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.07","rise":"0.91%","time":"01:09","volumn":"1.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.25","rise":"0.97%","time":"01:10","volumn":"1.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.31","rise":"0.99%","time":"01:11","volumn":"1.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.42","rise":"1.02%","time":"01:12","volumn":"1.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.42","rise":"1.02%","time":"01:13","volumn":"1.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.39","rise":"1.01%","time":"01:14","volumn":"1.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.36","rise":"1.00%","time":"01:15","volumn":"1.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.49","rise":"1.04%","time":"01:16","volumn":"1.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.38","rise":"1.01%","time":"01:17","volumn":"1.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.33","rise":"0.99%","time":"01:18","volumn":"1.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.30","rise":"0.98%","time":"01:19","volumn":"1.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.50","rise":"1.05%","time":"01:20","volumn":"1.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.44","rise":"1.03%","time":"01:21","volumn":"1.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.30","rise":"0.98%","time":"01:22","volumn":"1.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.38","rise":"1.01%","time":"01:23","volumn":"1.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.38","rise":"1.01%","time":"01:24","volumn":"1.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.42","rise":"1.02%","time":"01:25","volumn":"1.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.43","rise":"1.02%","time":"01:26","volumn":"1.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.42","rise":"1.02%","time":"01:27","volumn":"1.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.50","rise":"1.04%","time":"01:28","volumn":"1.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.39","rise":"1.01%","time":"01:29","volumn":"1.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.43","rise":"1.02%","time":"01:30","volumn":"1.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.40","rise":"1.02%","time":"01:31","volumn":"1.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.67","rise":"1.10%","time":"01:32","volumn":"1.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.78","rise":"1.13%","time":"01:33","volumn":"1.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.75","rise":"1.12%","time":"01:34","volumn":"1.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.63","rise":"1.09%","time":"01:35","volumn":"1.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.60","rise":"1.08%","time":"01:36","volumn":"1.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.57","rise":"1.07%","time":"01:37","volumn":"1.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.60","rise":"1.08%","time":"01:38","volumn":"1.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.48","rise":"1.04%","time":"01:39","volumn":"1.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.48","rise":"1.04%","time":"01:40","volumn":"1.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.19","rise":"0.95%","time":"01:41","volumn":"1.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.15","rise":"0.94%","time":"01:42","volumn":"1.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.12","rise":"0.93%","time":"01:43","volumn":"1.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.17","rise":"0.94%","time":"01:44","volumn":"1.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.16","rise":"0.94%","time":"01:45","volumn":"1.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.20","rise":"0.95%","time":"01:46","volumn":"1.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.89","rise":"0.86%","time":"01:47","volumn":"1.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.02","rise":"0.90%","time":"01:48","volumn":"1.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.06","rise":"0.91%","time":"01:49","volumn":"1.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.92","rise":"0.87%","time":"01:50","volumn":"1.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.76","rise":"0.82%","time":"01:51","volumn":"1.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.76","rise":"0.82%","time":"01:52","volumn":"1.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.82","rise":"0.84%","time":"01:53","volumn":"1.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.86","rise":"0.85%","time":"01:54","volumn":"1.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.00","rise":"0.89%","time":"01:55","volumn":"1.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.03","rise":"0.90%","time":"01:56","volumn":"1.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.86","rise":"0.85%","time":"01:57","volumn":"1.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.90","rise":"0.86%","time":"01:58","volumn":"1.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.04","rise":"0.90%","time":"01:59","volumn":"1.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.08","rise":"0.92%","time":"02:00","volumn":"1.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.15","rise":"0.94%","time":"02:01","volumn":"1.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.11","rise":"0.93%","time":"02:02","volumn":"1.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.00","rise":"0.89%","time":"02:03","volumn":"1.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.10","rise":"0.92%","time":"02:04","volumn":"1.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.14","rise":"0.94%","time":"02:05","volumn":"1.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.01","rise":"0.90%","time":"02:06","volumn":"1.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.05","rise":"0.91%","time":"02:07","volumn":"1.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.12","rise":"0.93%","time":"02:08","volumn":"1.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.15","rise":"0.94%","time":"02:09","volumn":"1.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.14","rise":"0.94%","time":"02:10","volumn":"1.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.10","rise":"0.92%","time":"02:11","volumn":"1.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.25","rise":"0.97%","time":"02:12","volumn":"1.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.24","rise":"0.97%","time":"02:13","volumn":"1.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.15","rise":"0.94%","time":"02:14","volumn":"1.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.32","rise":"0.99%","time":"02:15","volumn":"1.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.16","rise":"0.94%","time":"02:16","volumn":"1.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.00","rise":"0.89%","time":"02:17","volumn":"1.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.14","rise":"0.94%","time":"02:18","volumn":"1.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.11","rise":"0.92%","time":"02:19","volumn":"1.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.08","rise":"0.92%","time":"02:20","volumn":"1.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.83","rise":"0.84%","time":"02:21","volumn":"1.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.69","rise":"0.80%","time":"02:22","volumn":"1.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.41","rise":"0.71%","time":"02:23","volumn":"1.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.47","rise":"0.73%","time":"02:24","volumn":"1.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.49","rise":"0.74%","time":"02:25","volumn":"1.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.24","rise":"0.66%","time":"02:26","volumn":"1.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.46","rise":"0.73%","time":"02:27","volumn":"1.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.42","rise":"0.71%","time":"02:28","volumn":"1.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.27","rise":"0.67%","time":"02:29","volumn":"1.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.33","rise":"0.69%","time":"02:30","volumn":"1.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.20","rise":"0.65%","time":"02:31","volumn":"1.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.08","rise":"0.61%","time":"02:32","volumn":"1.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.22","rise":"0.65%","time":"02:33","volumn":"1.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.27","rise":"0.67%","time":"02:34","volumn":"1.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.15","rise":"0.63%","time":"02:35","volumn":"1.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.07","rise":"0.61%","time":"02:36","volumn":"1.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"326.97","rise":"0.58%","time":"02:37","volumn":"1.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"326.86","rise":"0.54%","time":"02:38","volumn":"1.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"326.93","rise":"0.56%","time":"02:39","volumn":"1.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.10","rise":"0.61%","time":"02:40","volumn":"1.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.28","rise":"0.67%","time":"02:41","volumn":"1.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.34","rise":"0.69%","time":"02:42","volumn":"1.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.25","rise":"0.66%","time":"02:43","volumn":"1.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.39","rise":"0.70%","time":"02:44","volumn":"1.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.39","rise":"0.70%","time":"02:45","volumn":"1.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.43","rise":"0.72%","time":"02:46","volumn":"1.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.51","rise":"0.74%","time":"02:47","volumn":"1.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.40","rise":"0.71%","time":"02:48","volumn":"1.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.45","rise":"0.72%","time":"02:49","volumn":"1.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.61","rise":"0.77%","time":"02:50","volumn":"1.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.55","rise":"0.75%","time":"02:51","volumn":"1.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.62","rise":"0.78%","time":"02:52","volumn":"1.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.65","rise":"0.79%","time":"02:53","volumn":"1.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.72","rise":"0.81%","time":"02:54","volumn":"1.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.61","rise":"0.77%","time":"02:55","volumn":"1.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.88","rise":"0.86%","time":"02:56","volumn":"1.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.98","rise":"0.88%","time":"02:57","volumn":"1.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.15","rise":"0.94%","time":"02:58","volumn":"1.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.24","rise":"0.97%","time":"02:59","volumn":"1.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.07","rise":"0.91%","time":"03:00","volumn":"1.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.10","rise":"0.92%","time":"03:01","volumn":"1.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.23","rise":"0.96%","time":"03:02","volumn":"1.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.26","rise":"0.97%","time":"03:03","volumn":"1.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.14","rise":"0.94%","time":"03:04","volumn":"1.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.18","rise":"0.95%","time":"03:05","volumn":"1.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.21","rise":"0.96%","time":"03:06","volumn":"1.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.20","rise":"0.95%","time":"03:07","volumn":"1.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.19","rise":"0.95%","time":"03:08","volumn":"1.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.24","rise":"0.97%","time":"03:09","volumn":"2.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.30","rise":"0.98%","time":"03:10","volumn":"2.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.23","rise":"0.96%","time":"03:11","volumn":"2.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.12","rise":"0.93%","time":"03:12","volumn":"2.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.00","rise":"0.89%","time":"03:13","volumn":"2.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.14","rise":"0.94%","time":"03:14","volumn":"2.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.17","rise":"0.94%","time":"03:15","volumn":"2.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.90","rise":"0.86%","time":"03:16","volumn":"2.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.90","rise":"0.86%","time":"03:17","volumn":"2.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.08","rise":"0.92%","time":"03:18","volumn":"2.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.05","rise":"0.91%","time":"03:19","volumn":"2.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.08","rise":"0.92%","time":"03:20","volumn":"2.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.95","rise":"0.88%","time":"03:21","volumn":"2.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.70","rise":"0.80%","time":"03:22","volumn":"2.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.55","rise":"0.75%","time":"03:23","volumn":"2.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.67","rise":"0.79%","time":"03:24","volumn":"2.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.73","rise":"0.81%","time":"03:25","volumn":"2.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.90","rise":"0.86%","time":"03:26","volumn":"2.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.13","rise":"0.93%","time":"03:27","volumn":"2.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.16","rise":"0.94%","time":"03:28","volumn":"2.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.00","rise":"0.89%","time":"03:29","volumn":"2.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.99","rise":"0.89%","time":"03:30","volumn":"2.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.14","rise":"0.93%","time":"03:31","volumn":"2.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.18","rise":"0.95%","time":"03:32","volumn":"2.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.29","rise":"0.98%","time":"03:33","volumn":"2.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.30","rise":"0.98%","time":"03:34","volumn":"2.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.15","rise":"0.94%","time":"03:35","volumn":"2.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.02","rise":"0.90%","time":"03:36","volumn":"2.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.00","rise":"0.89%","time":"03:37","volumn":"2.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.23","rise":"0.96%","time":"03:38","volumn":"2.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.12","rise":"0.93%","time":"03:39","volumn":"2.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.11","rise":"0.93%","time":"03:40","volumn":"2.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.11","rise":"0.92%","time":"03:41","volumn":"2.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.00","rise":"0.89%","time":"03:42","volumn":"2.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.05","rise":"0.91%","time":"03:43","volumn":"2.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.15","rise":"0.94%","time":"03:44","volumn":"2.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"327.93","rise":"0.87%","time":"03:45","volumn":"2.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.03","rise":"0.90%","time":"03:46","volumn":"2.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.00","rise":"0.89%","time":"03:47","volumn":"2.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.23","rise":"0.96%","time":"03:48","volumn":"2.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.17","rise":"0.94%","time":"03:49","volumn":"2.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.11","rise":"0.93%","time":"03:50","volumn":"2.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.23","rise":"0.96%","time":"03:51","volumn":"2.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.45","rise":"1.03%","time":"03:52","volumn":"2.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.64","rise":"1.09%","time":"03:53","volumn":"2.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.61","rise":"1.08%","time":"03:54","volumn":"2.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.48","rise":"1.04%","time":"03:55","volumn":"2.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.68","rise":"1.10%","time":"03:56","volumn":"2.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.42","rise":"1.02%","time":"03:57","volumn":"2.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.43","rise":"1.02%","time":"03:58","volumn":"2.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.52","rise":"1.05%","time":"03:59","volumn":"2.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"328.71","rise":"1.11%","time":"04:00","volumn":"3.63\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5bb6\u5f97\u5b9d[HD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_HD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/HD.html?from=360search","volume":"362.72\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["395.20","364.43","333.66","302.89","272.12"]},"cyrate":{"o":["34.58%","24.10%","13.63%","3.15%","-7.33%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"293.65","rise":"0","time":"06\/13","volumn":"4.04\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"293.28","rise":"-0.13%","time":"06\/14","volumn":"4.18\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"295.59","rise":"0.66%","time":"06\/15","volumn":"4.11\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"293.95","rise":"0.10%","time":"06\/16","volumn":"10.81\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"294.98","rise":"0.45%","time":"06\/20","volumn":"3.37\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"294.27","rise":"0.21%","time":"06\/21","volumn":"2.71\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"294.75","rise":"0.37%","time":"06\/22","volumn":"3.05\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"294.38","rise":"0.25%","time":"06\/23","volumn":"8.53\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"301.46","rise":"2.66%","time":"06\/26","volumn":"4.44\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"307.31","rise":"4.65%","time":"06\/27","volumn":"5.34\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"300.08","rise":"2.19%","time":"06\/28","volumn":"4.02\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"301.39","rise":"2.64%","time":"06\/29","volumn":"3.28\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"304.21","rise":"3.60%","time":"06\/30","volumn":"3.23\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"303.59","rise":"3.38%","time":"07\/03","volumn":"1.48\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"304.37","rise":"3.65%","time":"07\/05","volumn":"2.50\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"295.59","rise":"0.66%","time":"07\/06","volumn":"4.83\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"296.38","rise":"0.93%","time":"07\/07","volumn":"2.95\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"303.85","rise":"3.47%","time":"07\/10","volumn":"3.25\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"307.23","rise":"4.62%","time":"07\/11","volumn":"2.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"311.09","rise":"5.94%","time":"07\/12","volumn":"5.30\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"308.17","rise":"4.94%","time":"07\/13","volumn":"3.23\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"310.07","rise":"5.59%","time":"07\/14","volumn":"2.94\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"309.62","rise":"5.44%","time":"07\/17","volumn":"2.00\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"310.33","rise":"5.68%","time":"07\/18","volumn":"2.32\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"313.05","rise":"6.61%","time":"07\/19","volumn":"2.36\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"312.66","rise":"6.47%","time":"07\/20","volumn":"2.10\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"314.04","rise":"6.94%","time":"07\/21","volumn":"3.67\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"318.68","rise":"8.52%","time":"07\/24","volumn":"2.62\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"318.70","rise":"8.53%","time":"07\/25","volumn":"2.89\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"323.16","rise":"10.05%","time":"07\/26","volumn":"3.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"323.28","rise":"10.09%","time":"07\/27","volumn":"2.61\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"324.94","rise":"10.66%","time":"07\/28","volumn":"2.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"327.41","rise":"11.50%","time":"07\/31","volumn":"2.69\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"325.64","rise":"10.89%","time":"08\/01","volumn":"2.55\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"322.07","rise":"9.68%","time":"08\/02","volumn":"2.75\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"323.42","rise":"10.14%","time":"08\/03","volumn":"2.45\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"320.00","rise":"8.97%","time":"08\/04","volumn":"3.59\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"322.74","rise":"9.91%","time":"08\/07","volumn":"2.11\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"321.38","rise":"9.44%","time":"08\/08","volumn":"3.27\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"321.78","rise":"9.58%","time":"08\/09","volumn":"2.70\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"322.97","rise":"9.98%","time":"08\/10","volumn":"3.07\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"324.68","rise":"10.57%","time":"08\/11","volumn":"3.11\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"323.52","rise":"10.17%","time":"08\/14","volumn":"3.96\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"325.71","rise":"10.92%","time":"08\/15","volumn":"5.86\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"326.60","rise":"11.22%","time":"08\/16","volumn":"3.75\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"320.85","rise":"9.26%","time":"08\/17","volumn":"3.88\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"320.94","rise":"9.29%","time":"08\/18","volumn":"3.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"317.63","rise":"8.17%","time":"08\/21","volumn":"3.11\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"318.05","rise":"8.31%","time":"08\/22","volumn":"2.58\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"319.66","rise":"8.86%","time":"08\/23","volumn":"2.73\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"316.16","rise":"7.67%","time":"08\/24","volumn":"2.49\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"316.43","rise":"7.76%","time":"08\/25","volumn":"2.42\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"319.48","rise":"8.80%","time":"08\/28","volumn":"2.10\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"322.95","rise":"9.98%","time":"08\/29","volumn":"2.63\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"326.29","rise":"11.12%","time":"08\/30","volumn":"2.26\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"325.96","rise":"11.00%","time":"08\/31","volumn":"2.91\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"328.74","rise":"11.95%","time":"09\/01","volumn":"2.32\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"323.44","rise":"10.14%","time":"09\/05","volumn":"3.14\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"321.66","rise":"9.54%","time":"09\/06","volumn":"3.20\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"324.08","rise":"10.36%","time":"09\/07","volumn":"2.45\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"324.37","rise":"10.46%","time":"09\/08","volumn":"2.21\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"324.03","rise":"10.35%","time":"09\/11","volumn":"2.09\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"321.94","rise":"9.63%","time":"09\/12","volumn":"2.19\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"321.54","rise":"9.50%","time":"09\/13","volumn":"2.56\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"325.29","rise":"10.77%","time":"09\/14","volumn":"2.71\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"317.06","rise":"7.97%","time":"09\/15","volumn":"7.11\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"312.92","rise":"6.56%","time":"09\/18","volumn":"2.74\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"310.27","rise":"5.66%","time":"09\/19","volumn":"2.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"306.52","rise":"4.38%","time":"09\/20","volumn":"2.32\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"302.42","rise":"2.99%","time":"09\/21","volumn":"2.77\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"301.39","rise":"2.64%","time":"09\/22","volumn":"2.29\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"302.15","rise":"2.89%","time":"09\/25","volumn":"1.88\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"298.20","rise":"1.55%","time":"09\/26","volumn":"2.66\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"297.48","rise":"1.30%","time":"09\/27","volumn":"2.51\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"299.15","rise":"1.87%","time":"09\/28","volumn":"2.37\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"297.82","rise":"1.42%","time":"09\/29","volumn":"3.50\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"295.49","rise":"0.63%","time":"10\/02","volumn":"2.81\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"287.60","rise":"-2.06%","time":"10\/03","volumn":"3.61\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"288.05","rise":"-1.91%","time":"10\/04","volumn":"2.96\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"287.36","rise":"-2.14%","time":"10\/05","volumn":"2.47\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"288.48","rise":"-1.76%","time":"10\/06","volumn":"2.92\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"291.02","rise":"-0.90%","time":"10\/09","volumn":"1.93\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"294.88","rise":"0.42%","time":"10\/10","volumn":"3.12\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"293.71","rise":"0.02%","time":"10\/11","volumn":"2.29\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"288.68","rise":"-1.69%","time":"10\/12","volumn":"2.55\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"287.58","rise":"-2.07%","time":"10\/13","volumn":"2.09\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"292.99","rise":"-0.22%","time":"10\/16","volumn":"2.57\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"291.60","rise":"-0.70%","time":"10\/17","volumn":"2.14\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"285.90","rise":"-2.64%","time":"10\/18","volumn":"2.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"282.43","rise":"-3.82%","time":"10\/19","volumn":"3.03\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"282.07","rise":"-3.94%","time":"10\/20","volumn":"2.88\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"280.73","rise":"-4.40%","time":"10\/23","volumn":"2.59\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"278.97","rise":"-5.00%","time":"10\/24","volumn":"2.70\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"276.59","rise":"-5.81%","time":"10\/25","volumn":"2.96\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"273.66","rise":"-6.81%","time":"10\/26","volumn":"3.11\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"272.12","rise":"-7.33%","time":"10\/27","volumn":"2.91\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"277.14","rise":"-5.62%","time":"10\/30","volumn":"3.07\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"280.35","rise":"-4.53%","time":"10\/31","volumn":"3.04\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"282.29","rise":"-3.87%","time":"11\/01","volumn":"2.75\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"290.19","rise":"-1.18%","time":"11\/02","volumn":"3.62\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"291.27","rise":"-0.81%","time":"11\/03","volumn":"3.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"290.23","rise":"-1.16%","time":"11\/06","volumn":"2.89\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"290.43","rise":"-1.10%","time":"11\/07","volumn":"2.63\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"291.58","rise":"-0.70%","time":"11\/08","volumn":"2.45\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"283.53","rise":"-3.45%","time":"11\/09","volumn":"4.06\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"287.25","rise":"-2.18%","time":"11\/10","volumn":"3.65\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"283.73","rise":"-3.38%","time":"11\/13","volumn":"4.57\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"299.29","rise":"1.92%","time":"11\/14","volumn":"7.95\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"303.85","rise":"3.47%","time":"11\/15","volumn":"3.99\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"302.10","rise":"2.88%","time":"11\/16","volumn":"3.11\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"302.93","rise":"3.16%","time":"11\/17","volumn":"2.77\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"303.85","rise":"3.47%","time":"11\/20","volumn":"3.46\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"301.00","rise":"2.50%","time":"11\/21","volumn":"2.98\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"304.86","rise":"3.82%","time":"11\/22","volumn":"2.87\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"306.44","rise":"4.36%","time":"11\/24","volumn":"1.22\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"306.58","rise":"4.40%","time":"11\/27","volumn":"2.99\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"309.00","rise":"5.23%","time":"11\/28","volumn":"3.12\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"308.77","rise":"5.15%","time":"11\/29","volumn":"3.08\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"311.24","rise":"5.99%","time":"11\/30","volumn":"4.49\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"317.37","rise":"8.08%","time":"12\/01","volumn":"3.61\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"321.77","rise":"9.58%","time":"12\/04","volumn":"3.83\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"321.25","rise":"9.40%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"323.86","rise":"10.29%","time":"12\/06","volumn":"3.03\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"323.92","rise":"10.31%","time":"12\/07","volumn":"2.71\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"324.22","rise":"10.41%","time":"12\/08","volumn":"2.89\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"329.08","rise":"12.07%","time":"12\/11","volumn":"3.52\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"330.95","rise":"12.70%","time":"12\/12","volumn":"2.89\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"341.15","rise":"16.18%","time":"12\/13","volumn":"5.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"349.56","rise":"19.04%","time":"12\/14","volumn":"7.59\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"351.75","rise":"19.79%","time":"12\/15","volumn":"11.21\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"348.56","rise":"18.70%","time":"12\/18","volumn":"4.42\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"349.82","rise":"19.13%","time":"12\/19","volumn":"4.65\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"346.41","rise":"17.97%","time":"12\/20","volumn":"3.25\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"346.72","rise":"18.07%","time":"12\/21","volumn":"2.79\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"346.34","rise":"17.94%","time":"12\/22","volumn":"2.03\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"347.06","rise":"18.19%","time":"12\/26","volumn":"1.59\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"346.28","rise":"17.92%","time":"12\/27","volumn":"2.76\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"345.11","rise":"17.52%","time":"12\/28","volumn":"2.86\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"344.30","rise":"17.25%","time":"12\/29","volumn":"10.33\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"342.83","rise":"16.75%","time":"01\/02","volumn":"2.83\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"336.01","rise":"14.43%","time":"01\/03","volumn":"3.31\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"336.34","rise":"14.54%","time":"01\/04","volumn":"3.65\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"340.69","rise":"16.02%","time":"01\/05","volumn":"2.66\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"345.68","rise":"17.72%","time":"01\/08","volumn":"2.73\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"343.94","rise":"17.13%","time":"01\/09","volumn":"2.34\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"354.55","rise":"20.74%","time":"01\/10","volumn":"4.11\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"354.28","rise":"20.65%","time":"01\/11","volumn":"3.53\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"353.46","rise":"20.37%","time":"01\/12","volumn":"1.96\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"356.18","rise":"21.29%","time":"01\/16","volumn":"3.67\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"353.45","rise":"20.36%","time":"01\/17","volumn":"2.65\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"355.65","rise":"21.11%","time":"01\/18","volumn":"2.51\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"360.16","rise":"22.65%","time":"01\/19","volumn":"3.23\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"354.44","rise":"20.70%","time":"01\/22","volumn":"3.99\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"348.53","rise":"18.69%","time":"01\/23","volumn":"3.88\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"345.02","rise":"17.49%","time":"01\/24","volumn":"3.47\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"348.72","rise":"18.75%","time":"01\/25","volumn":"3.06\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"353.05","rise":"20.23%","time":"01\/26","volumn":"3.18\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"353.45","rise":"20.36%","time":"01\/29","volumn":"2.73\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"354.85","rise":"20.84%","time":"01\/30","volumn":"2.34\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"350.71","rise":"19.43%","time":"01\/31","volumn":"3.38\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"357.82","rise":"21.85%","time":"02\/01","volumn":"2.44\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"354.98","rise":"20.89%","time":"02\/02","volumn":"3.70\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"352.89","rise":"20.17%","time":"02\/05","volumn":"2.65\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"354.00","rise":"20.55%","time":"02\/06","volumn":"2.05\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"360.44","rise":"22.74%","time":"02\/07","volumn":"3.19\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"361.47","rise":"23.10%","time":"02\/08","volumn":"2.52\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"360.90","rise":"22.90%","time":"02\/09","volumn":"2.39\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"363.20","rise":"23.68%","time":"02\/12","volumn":"3.12\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"355.34","rise":"21.01%","time":"02\/13","volumn":"3.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"355.98","rise":"21.23%","time":"02\/14","volumn":"3.00\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"358.83","rise":"22.20%","time":"02\/15","volumn":"2.66\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"360.10","rise":"22.63%","time":"02\/16","volumn":"3.90\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"360.32","rise":"22.70%","time":"02\/20","volumn":"4.82\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"361.88","rise":"23.24%","time":"02\/21","volumn":"3.14\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"369.09","rise":"25.69%","time":"02\/22","volumn":"3.39\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"369.71","rise":"25.90%","time":"02\/23","volumn":"3.40\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"369.35","rise":"25.78%","time":"02\/26","volumn":"2.46\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"373.31","rise":"27.13%","time":"02\/27","volumn":"2.80\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"375.36","rise":"27.83%","time":"02\/28","volumn":"2.28\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"378.36","rise":"28.85%","time":"02\/29","volumn":"4.38\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"382.20","rise":"30.15%","time":"03\/01","volumn":"2.75\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"378.12","rise":"28.77%","time":"03\/04","volumn":"2.62\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"376.20","rise":"28.11%","time":"03\/05","volumn":"3.01\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"377.44","rise":"28.53%","time":"03\/06","volumn":"2.50\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"376.55","rise":"28.23%","time":"03\/07","volumn":"2.27\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"373.35","rise":"27.14%","time":"03\/08","volumn":"2.16\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"371.52","rise":"26.52%","time":"03\/11","volumn":"2.83\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"374.54","rise":"27.55%","time":"03\/12","volumn":"2.84\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"378.99","rise":"29.06%","time":"03\/13","volumn":"3.76\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"375.27","rise":"27.79%","time":"03\/14","volumn":"3.88\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"373.23","rise":"27.10%","time":"03\/15","volumn":"9.23\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"371.91","rise":"26.65%","time":"03\/18","volumn":"3.46\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"379.41","rise":"29.20%","time":"03\/19","volumn":"3.49\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"384.41","rise":"30.91%","time":"03\/20","volumn":"2.75\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"395.20","rise":"34.58%","time":"03\/21","volumn":"4.21\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"390.28","rise":"32.91%","time":"03\/22","volumn":"2.91\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"383.51","rise":"30.60%","time":"03\/25","volumn":"2.68\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"379.93","rise":"29.38%","time":"03\/26","volumn":"2.72\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"385.89","rise":"31.41%","time":"03\/27","volumn":"2.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"383.60","rise":"30.63%","time":"03\/28","volumn":"4.11\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"368.03","rise":"25.33%","time":"04\/01","volumn":"4.33\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"363.00","rise":"23.62%","time":"04\/02","volumn":"4.65\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"359.90","rise":"22.56%","time":"04\/03","volumn":"4.72\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"357.68","rise":"21.80%","time":"04\/04","volumn":"4.38\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"357.87","rise":"21.87%","time":"04\/05","volumn":"3.24\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"362.05","rise":"23.29%","time":"04\/08","volumn":"4.34\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"361.42","rise":"23.08%","time":"04\/09","volumn":"3.02\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"350.56","rise":"19.38%","time":"04\/10","volumn":"4.81\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"347.37","rise":"18.29%","time":"04\/11","volumn":"4.10\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"342.87","rise":"16.76%","time":"04\/12","volumn":"3.55\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"337.93","rise":"15.08%","time":"04\/15","volumn":"4.21\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"334.83","rise":"14.02%","time":"04\/16","volumn":"4.53\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"332.83","rise":"13.34%","time":"04\/17","volumn":"4.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"332.89","rise":"13.36%","time":"04\/18","volumn":"3.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"335.36","rise":"14.20%","time":"04\/19","volumn":"3.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"336.11","rise":"14.46%","time":"04\/22","volumn":"3.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"339.00","rise":"15.44%","time":"04\/23","volumn":"3.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"333.01","rise":"13.40%","time":"04\/24","volumn":"4.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"331.98","rise":"13.05%","time":"04\/25","volumn":"3.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"335.09","rise":"14.11%","time":"04\/26","volumn":"2.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"336.80","rise":"14.69%","time":"04\/29","volumn":"2.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"334.22","rise":"13.82%","time":"04\/30","volumn":"3.09\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"331.97","rise":"13.05%","time":"05\/01","volumn":"3.27\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"335.53","rise":"14.26%","time":"05\/02","volumn":"3.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"342.85","rise":"16.75%","time":"05\/03","volumn":"4.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"342.29","rise":"16.56%","time":"05\/06","volumn":"3.37\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"340.69","rise":"16.02%","time":"05\/07","volumn":"2.93\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"338.83","rise":"15.39%","time":"05\/08","volumn":"3.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"347.44","rise":"18.32%","time":"05\/09","volumn":"3.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"346.43","rise":"17.97%","time":"05\/10","volumn":"3.41\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"340.96","rise":"16.11%","time":"05\/13","volumn":"4.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"340.50","rise":"15.95%","time":"05\/14","volumn":"5.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"348.67","rise":"18.74%","time":"05\/15","volumn":"4.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"342.73","rise":"16.71%","time":"05\/16","volumn":"3.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"344.21","rise":"17.22%","time":"05\/17","volumn":"2.74\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"337.82","rise":"15.04%","time":"05\/20","volumn":"3.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"336.15","rise":"14.47%","time":"05\/21","volumn":"4.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"330.59","rise":"12.58%","time":"05\/22","volumn":"4.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"326.89","rise":"11.32%","time":"05\/23","volumn":"4.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"325.10","rise":"10.71%","time":"05\/24","volumn":"2.74\u4e07"}],"points":"240"}}