{"amount":"112.40\u4ebf","changeAmount":"-0.71","close":"178.79","currentPrice":"178.08","currenttime":"2024-06-01 04:00:57","e":{"@attributes":{"datetime":"2024-06-01 04:00:57","e1":"178.08","e2":"-0.71","e3":"(-0.40%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/25","05\/28","05\/29","05\/30","05\/31"]},"cy":{"o":["182.29","180.07","177.84","175.62","173.39"]},"cyrate":{"o":["4.96%","3.68%","2.40%","1.12%","-0.16%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.67","rise":"0","time":"02:35","volumn":"6965.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.87","rise":"0.12%","time":"02:40","volumn":"5073.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.71","rise":"0.02%","time":"02:45","volumn":"5665.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.57","rise":"-0.06%","time":"02:50","volumn":"4871.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.41","rise":"-0.15%","time":"02:55","volumn":"5534.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.39","rise":"-0.16%","time":"03:00","volumn":"5389.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.72","rise":"0.03%","time":"03:05","volumn":"5091.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.85","rise":"0.10%","time":"03:10","volumn":"5377.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.70","rise":"0.02%","time":"03:15","volumn":"4569.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.64","rise":"-0.02%","time":"03:20","volumn":"3759.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.78","rise":"0.06%","time":"03:25","volumn":"3874.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.73","rise":"0.03%","time":"03:30","volumn":"4325.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.06","rise":"0.22%","time":"03:35","volumn":"5441.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.08","rise":"0.24%","time":"03:40","volumn":"5461.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.98","rise":"0.18%","time":"03:45","volumn":"6028.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.80","rise":"0.08%","time":"03:50","volumn":"7300.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.95","rise":"0.16%","time":"03:55","volumn":"1.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.74","rise":"0.04%","time":"04:00","volumn":"5.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.50","rise":"1.05%","time":"21:35","volumn":"3.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.90","rise":"1.28%","time":"21:40","volumn":"1.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.14","rise":"1.42%","time":"21:45","volumn":"1.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.05","rise":"1.37%","time":"21:50","volumn":"1.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.07","rise":"1.38%","time":"21:55","volumn":"1.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.09","rise":"0.82%","time":"22:00","volumn":"1.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.43","rise":"1.59%","time":"22:05","volumn":"1.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.90","rise":"1.86%","time":"22:10","volumn":"1.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.41","rise":"2.16%","time":"22:15","volumn":"1.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.95","rise":"1.89%","time":"22:20","volumn":"1.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.24","rise":"2.06%","time":"22:25","volumn":"1.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.81","rise":"2.38%","time":"22:30","volumn":"1.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.82","rise":"2.39%","time":"22:35","volumn":"1.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.53","rise":"2.22%","time":"22:40","volumn":"1.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.27","rise":"2.07%","time":"22:45","volumn":"9842.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.37","rise":"2.13%","time":"22:50","volumn":"5694.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.43","rise":"2.16%","time":"22:55","volumn":"6353.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.99","rise":"2.49%","time":"23:00","volumn":"1.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.48","rise":"2.77%","time":"23:05","volumn":"1.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.92","rise":"3.02%","time":"23:10","volumn":"1.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.93","rise":"3.03%","time":"23:15","volumn":"1.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.30","rise":"3.24%","time":"23:20","volumn":"1.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.08","rise":"3.12%","time":"23:25","volumn":"1.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.49","rise":"2.78%","time":"23:30","volumn":"1.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.82","rise":"2.97%","time":"23:35","volumn":"7765.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.27","rise":"2.65%","time":"23:40","volumn":"8728.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.54","rise":"2.80%","time":"23:45","volumn":"6451.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.39","rise":"2.72%","time":"23:50","volumn":"6364.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.07","rise":"2.53%","time":"23:55","volumn":"6469.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.07","rise":"2.53%","time":"00:00","volumn":"4382.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.16","rise":"2.59%","time":"00:05","volumn":"4508.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.13","rise":"2.57%","time":"00:10","volumn":"5208.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.97","rise":"2.48%","time":"00:15","volumn":"5200.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.26","rise":"2.64%","time":"00:20","volumn":"4775.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.70","rise":"2.90%","time":"00:25","volumn":"6111.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.81","rise":"2.96%","time":"00:30","volumn":"5219.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.71","rise":"2.90%","time":"00:35","volumn":"5499.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.87","rise":"2.99%","time":"00:40","volumn":"6318.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.13","rise":"3.14%","time":"00:45","volumn":"5215.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.93","rise":"3.03%","time":"00:50","volumn":"5620.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.10","rise":"3.13%","time":"00:55","volumn":"4807.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"2.88%","time":"01:00","volumn":"5172.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.89","rise":"3.01%","time":"01:05","volumn":"4379.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.71","rise":"2.90%","time":"01:10","volumn":"5909.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.94","rise":"3.03%","time":"01:15","volumn":"6096.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.85","rise":"2.98%","time":"01:20","volumn":"4821.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.19","rise":"3.18%","time":"01:25","volumn":"5445.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.05","rise":"3.10%","time":"01:30","volumn":"5685.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.13","rise":"3.14%","time":"01:35","volumn":"3902.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.58","rise":"3.40%","time":"01:40","volumn":"7547.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.44","rise":"3.32%","time":"01:45","volumn":"5375.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.44","rise":"3.32%","time":"01:50","volumn":"5126.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.56","rise":"3.39%","time":"01:55","volumn":"5584.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.67","rise":"3.45%","time":"02:00","volumn":"4904.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.84","rise":"3.56%","time":"02:05","volumn":"5717.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.81","rise":"3.54%","time":"02:10","volumn":"5787.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.73","rise":"3.49%","time":"02:15","volumn":"4328.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.76","rise":"3.51%","time":"02:20","volumn":"3653.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.27","rise":"3.22%","time":"02:25","volumn":"6234.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.79","rise":"3.52%","time":"02:30","volumn":"5473.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.55","rise":"3.39%","time":"02:35","volumn":"6427.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.78","rise":"3.52%","time":"02:40","volumn":"4530.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.57","rise":"3.40%","time":"02:45","volumn":"3767.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.64","rise":"3.43%","time":"02:50","volumn":"3220.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.53","rise":"3.37%","time":"02:55","volumn":"2694.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.46","rise":"3.33%","time":"03:00","volumn":"2166.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.37","rise":"3.28%","time":"03:05","volumn":"8306.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.25","rise":"3.21%","time":"03:10","volumn":"3991.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.27","rise":"3.22%","time":"03:15","volumn":"3955.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.65","rise":"3.44%","time":"03:20","volumn":"4853.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.46","rise":"3.34%","time":"03:25","volumn":"4059.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.52","rise":"3.37%","time":"03:30","volumn":"3499.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.60","rise":"3.41%","time":"03:35","volumn":"3787.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.80","rise":"3.53%","time":"03:40","volumn":"5055.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.69","rise":"3.46%","time":"03:45","volumn":"9440.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.39","rise":"3.30%","time":"03:50","volumn":"6230.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.24","rise":"3.21%","time":"03:55","volumn":"7350.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.24","rise":"3.21%","time":"04:00","volumn":"4.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.81","rise":"0.08%","time":"21:35","volumn":"5.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.92","rise":"0.14%","time":"21:40","volumn":"3.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.22","rise":"0.32%","time":"21:45","volumn":"2.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.73","rise":"0.03%","time":"21:50","volumn":"1.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.79","rise":"0.65%","time":"21:55","volumn":"1.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.63","rise":"0.55%","time":"22:00","volumn":"1.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.09","rise":"0.82%","time":"22:05","volumn":"1.65\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.84","rise":"0.67%","time":"22:10","volumn":"9789.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.23","rise":"0.90%","time":"22:15","volumn":"1.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.97","rise":"1.32%","time":"22:20","volumn":"1.31\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.95","rise":"1.31%","time":"22:25","volumn":"9910.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.56","rise":"1.09%","time":"22:30","volumn":"7987.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.79","rise":"1.22%","time":"22:35","volumn":"1.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.86","rise":"1.26%","time":"22:40","volumn":"6322.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.76","rise":"1.20%","time":"22:45","volumn":"5692.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"176.03","rise":"1.36%","time":"22:50","volumn":"1.09\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.95","rise":"1.31%","time":"22:55","volumn":"6498.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.57","rise":"1.09%","time":"23:00","volumn":"5292.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.03","rise":"0.79%","time":"23:05","volumn":"7253.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.85","rise":"0.68%","time":"23:10","volumn":"7173.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.12","rise":"0.83%","time":"23:15","volumn":"6712.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.47","rise":"1.03%","time":"23:20","volumn":"5344.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"176.17","rise":"1.44%","time":"23:25","volumn":"6692.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"176.09","rise":"1.39%","time":"23:30","volumn":"5932.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"176.06","rise":"1.38%","time":"23:35","volumn":"6370.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"176.25","rise":"1.49%","time":"23:40","volumn":"6914.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"176.89","rise":"1.85%","time":"23:45","volumn":"7983.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.05","rise":"1.95%","time":"23:50","volumn":"7106.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.00","rise":"1.92%","time":"23:55","volumn":"5925.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.82","rise":"1.81%","time":"00:00","volumn":"4968.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.38","rise":"2.14%","time":"00:05","volumn":"6753.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.74","rise":"2.34%","time":"00:10","volumn":"6658.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"178.08","rise":"2.54%","time":"00:15","volumn":"7826.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.90","rise":"2.44%","time":"00:20","volumn":"6511.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.33","rise":"2.11%","time":"00:25","volumn":"6387.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.30","rise":"2.09%","time":"00:30","volumn":"4473.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.05","rise":"1.95%","time":"00:35","volumn":"6397.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.15","rise":"2.00%","time":"00:40","volumn":"3521.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.14","rise":"2.00%","time":"00:45","volumn":"3155.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.80","rise":"1.80%","time":"00:50","volumn":"4168.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.73","rise":"1.76%","time":"00:55","volumn":"3879.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.28","rise":"1.51%","time":"01:00","volumn":"5148.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.83","rise":"1.24%","time":"01:05","volumn":"5470.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.05","rise":"1.37%","time":"01:10","volumn":"3818.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.14","rise":"1.42%","time":"01:15","volumn":"3424.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.28","rise":"1.50%","time":"01:20","volumn":"3173.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.13","rise":"1.42%","time":"01:25","volumn":"3064.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.02","rise":"1.36%","time":"01:30","volumn":"2245.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.52","rise":"1.64%","time":"01:35","volumn":"4765.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.44","rise":"1.60%","time":"01:40","volumn":"3127.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.26","rise":"1.49%","time":"01:45","volumn":"3799.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.86","rise":"1.26%","time":"01:50","volumn":"3817.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.53","rise":"1.07%","time":"01:55","volumn":"6432.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.79","rise":"1.22%","time":"02:00","volumn":"3978.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.90","rise":"1.28%","time":"02:05","volumn":"3390.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.98","rise":"1.33%","time":"02:10","volumn":"2835.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.91","rise":"1.29%","time":"02:15","volumn":"1916.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.64","rise":"1.13%","time":"02:20","volumn":"3062.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.46","rise":"1.03%","time":"02:25","volumn":"3788.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.34","rise":"0.96%","time":"02:30","volumn":"3648.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.22","rise":"0.89%","time":"02:35","volumn":"4436.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.16","rise":"0.86%","time":"02:40","volumn":"4763.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.28","rise":"0.93%","time":"02:45","volumn":"3831.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.16","rise":"0.86%","time":"02:50","volumn":"5490.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.17","rise":"0.86%","time":"02:55","volumn":"3542.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.50","rise":"1.06%","time":"03:00","volumn":"5096.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.70","rise":"1.17%","time":"03:05","volumn":"3346.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.97","rise":"1.32%","time":"03:10","volumn":"4487.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.86","rise":"1.26%","time":"03:15","volumn":"2807.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.04","rise":"1.36%","time":"03:20","volumn":"4006.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.23","rise":"1.47%","time":"03:25","volumn":"4409.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.30","rise":"1.51%","time":"03:30","volumn":"7465.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.58","rise":"1.68%","time":"03:35","volumn":"4470.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.32","rise":"1.53%","time":"03:40","volumn":"3797.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.18","rise":"1.45%","time":"03:45","volumn":"4314.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.39","rise":"1.57%","time":"03:50","volumn":"4124.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.71","rise":"1.75%","time":"03:55","volumn":"7502.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.75","rise":"1.77%","time":"04:00","volumn":"4.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.35","rise":"0.97%","time":"21:35","volumn":"3.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.73","rise":"2.33%","time":"21:40","volumn":"2.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.12","rise":"1.41%","time":"21:45","volumn":"1.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.27","rise":"0.92%","time":"21:50","volumn":"1.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.16","rise":"0.86%","time":"21:55","volumn":"1.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.69","rise":"1.16%","time":"22:00","volumn":"1.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.45","rise":"1.60%","time":"22:05","volumn":"1.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.63","rise":"1.13%","time":"22:10","volumn":"8622.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.56","rise":"1.09%","time":"22:15","volumn":"7644.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.56","rise":"1.09%","time":"22:20","volumn":"8398.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.10","rise":"1.40%","time":"22:25","volumn":"8531.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.50","rise":"1.06%","time":"22:30","volumn":"9918.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.72","rise":"1.18%","time":"22:35","volumn":"6807.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.65","rise":"1.14%","time":"22:40","volumn":"5842.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.96","rise":"1.32%","time":"22:45","volumn":"7841.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.66","rise":"1.15%","time":"22:50","volumn":"5634.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"174.92","rise":"0.72%","time":"22:55","volumn":"9233.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.53","rise":"1.07%","time":"23:00","volumn":"8434.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.71","rise":"1.18%","time":"23:05","volumn":"6720.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.23","rise":"0.90%","time":"23:10","volumn":"5990.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.20","rise":"0.88%","time":"23:15","volumn":"4847.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.08","rise":"0.81%","time":"23:20","volumn":"4902.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.27","rise":"0.92%","time":"23:25","volumn":"4554.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.21","rise":"0.89%","time":"23:30","volumn":"4611.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.00","rise":"0.76%","time":"23:35","volumn":"5857.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.13","rise":"0.84%","time":"23:40","volumn":"6235.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"174.97","rise":"0.75%","time":"23:45","volumn":"5686.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.13","rise":"0.84%","time":"23:50","volumn":"5023.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"175.77","rise":"1.21%","time":"23:55","volumn":"5640.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"175.87","rise":"1.27%","time":"00:00","volumn":"5815.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.10","rise":"1.40%","time":"00:05","volumn":"5917.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"175.69","rise":"1.16%","time":"00:10","volumn":"6080.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"175.54","rise":"1.08%","time":"00:15","volumn":"4429.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"175.93","rise":"1.30%","time":"00:20","volumn":"4225.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.38","rise":"1.56%","time":"00:25","volumn":"5639.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.11","rise":"1.40%","time":"00:30","volumn":"4275.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.04","rise":"1.94%","time":"00:35","volumn":"1.77\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.91","rise":"1.87%","time":"00:40","volumn":"5480.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.94","rise":"1.88%","time":"00:45","volumn":"4728.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.27","rise":"2.07%","time":"00:50","volumn":"5309.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.38","rise":"2.14%","time":"00:55","volumn":"5757.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.37","rise":"2.13%","time":"01:00","volumn":"3679.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.75","rise":"1.77%","time":"01:05","volumn":"7481.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.07","rise":"1.96%","time":"01:10","volumn":"5448.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.03","rise":"1.94%","time":"01:15","volumn":"4937.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.86","rise":"1.84%","time":"01:20","volumn":"4314.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.85","rise":"1.83%","time":"01:25","volumn":"3288.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.83","rise":"1.82%","time":"01:30","volumn":"2682.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.41","rise":"1.58%","time":"01:35","volumn":"4328.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.36","rise":"1.55%","time":"01:40","volumn":"3885.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.27","rise":"1.50%","time":"01:45","volumn":"3645.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.51","rise":"1.64%","time":"01:50","volumn":"3632.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.89","rise":"1.85%","time":"01:55","volumn":"4805.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.07","rise":"1.96%","time":"02:00","volumn":"4428.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.89","rise":"1.85%","time":"02:05","volumn":"3385.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.69","rise":"1.74%","time":"02:10","volumn":"3699.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.67","rise":"1.73%","time":"02:15","volumn":"2643.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.90","rise":"1.86%","time":"02:20","volumn":"2887.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.82","rise":"1.81%","time":"02:25","volumn":"3508.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.45","rise":"1.60%","time":"02:30","volumn":"3589.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.53","rise":"1.65%","time":"02:35","volumn":"3411.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.46","rise":"1.60%","time":"02:40","volumn":"2987.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.96","rise":"1.89%","time":"02:45","volumn":"4951.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.74","rise":"1.77%","time":"02:50","volumn":"4241.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.97","rise":"1.90%","time":"02:55","volumn":"4236.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.02","rise":"1.93%","time":"03:00","volumn":"3828.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.00","rise":"1.92%","time":"03:05","volumn":"3024.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.08","rise":"1.96%","time":"03:10","volumn":"3694.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.18","rise":"2.02%","time":"03:15","volumn":"3866.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.19","rise":"2.03%","time":"03:20","volumn":"3501.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.32","rise":"2.10%","time":"03:25","volumn":"4347.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.62","rise":"2.28%","time":"03:30","volumn":"7767.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.61","rise":"2.27%","time":"03:35","volumn":"4704.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.83","rise":"2.40%","time":"03:40","volumn":"7841.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.45","rise":"2.18%","time":"03:45","volumn":"4588.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.10","rise":"1.97%","time":"03:50","volumn":"6374.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.74","rise":"1.77%","time":"03:55","volumn":"6891.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.19","rise":"1.45%","time":"04:00","volumn":"4.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.11","rise":"2.56%","time":"21:35","volumn":"4.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.44","rise":"2.75%","time":"21:40","volumn":"2.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.96","rise":"3.05%","time":"21:45","volumn":"1.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.98","rise":"3.63%","time":"21:50","volumn":"2.88\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.91","rise":"4.17%","time":"21:55","volumn":"2.49\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.99","rise":"4.21%","time":"22:00","volumn":"1.94\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"181.52","rise":"4.52%","time":"22:05","volumn":"2.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.29","rise":"4.96%","time":"22:10","volumn":"2.73\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"181.34","rise":"4.42%","time":"22:15","volumn":"2.43\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"181.27","rise":"4.38%","time":"22:20","volumn":"1.13\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"181.41","rise":"4.45%","time":"22:25","volumn":"1.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"181.06","rise":"4.26%","time":"22:30","volumn":"1.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.35","rise":"3.85%","time":"22:35","volumn":"1.19\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.38","rise":"3.29%","time":"22:40","volumn":"1.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.00","rise":"2.50%","time":"22:45","volumn":"1.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.81","rise":"2.38%","time":"22:50","volumn":"1.67\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.96","rise":"2.47%","time":"22:55","volumn":"1.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.04","rise":"2.52%","time":"23:00","volumn":"1.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"175.87","rise":"1.27%","time":"23:05","volumn":"2.37\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"175.84","rise":"1.25%","time":"23:10","volumn":"1.58\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"175.79","rise":"1.22%","time":"23:15","volumn":"9010.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.18","rise":"1.45%","time":"23:20","volumn":"1.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.47","rise":"1.61%","time":"23:25","volumn":"8917.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.70","rise":"1.74%","time":"23:30","volumn":"8137.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.89","rise":"1.86%","time":"23:35","volumn":"8228.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.21","rise":"1.46%","time":"23:40","volumn":"7260.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.59","rise":"1.68%","time":"23:45","volumn":"5688.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.69","rise":"1.74%","time":"23:50","volumn":"5207.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.07","rise":"1.96%","time":"23:55","volumn":"5362.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.81","rise":"1.81%","time":"00:00","volumn":"4860.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.20","rise":"2.03%","time":"00:05","volumn":"5779.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.04","rise":"1.94%","time":"00:10","volumn":"4597.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.30","rise":"2.09%","time":"00:15","volumn":"4180.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.30","rise":"2.09%","time":"00:20","volumn":"4159.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.21","rise":"2.04%","time":"00:25","volumn":"3246.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.87","rise":"1.84%","time":"00:30","volumn":"4526.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.93","rise":"1.88%","time":"00:35","volumn":"6158.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.29","rise":"2.08%","time":"00:40","volumn":"5945.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.20","rise":"2.03%","time":"00:45","volumn":"4342.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.98","rise":"1.91%","time":"00:50","volumn":"3681.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.27","rise":"2.07%","time":"00:55","volumn":"4870.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.35","rise":"2.12%","time":"01:00","volumn":"2790.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.60","rise":"2.26%","time":"01:05","volumn":"5359.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.03","rise":"2.51%","time":"01:10","volumn":"7787.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.33","rise":"2.68%","time":"01:15","volumn":"6304.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.08","rise":"2.54%","time":"01:20","volumn":"5460.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.33","rise":"2.68%","time":"01:25","volumn":"4576.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.39","rise":"2.72%","time":"01:30","volumn":"5042.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.76","rise":"2.93%","time":"01:35","volumn":"6940.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.54","rise":"2.80%","time":"01:40","volumn":"4844.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.28","rise":"3.23%","time":"01:45","volumn":"8258.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.08","rise":"3.11%","time":"01:50","volumn":"9152.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.44","rise":"3.32%","time":"01:55","volumn":"5803.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.74","rise":"3.49%","time":"02:00","volumn":"7274.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.41","rise":"3.31%","time":"02:05","volumn":"7059.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.54","rise":"3.38%","time":"02:10","volumn":"5801.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.79","rise":"3.53%","time":"02:15","volumn":"6838.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.50","rise":"3.36%","time":"02:20","volumn":"9529.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.23","rise":"3.20%","time":"02:25","volumn":"4334.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.52","rise":"3.37%","time":"02:30","volumn":"5026.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.62","rise":"3.43%","time":"02:35","volumn":"5235.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.65","rise":"3.44%","time":"02:40","volumn":"4017.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.79","rise":"3.52%","time":"02:45","volumn":"5903.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.70","rise":"3.47%","time":"02:50","volumn":"4917.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.19","rise":"3.75%","time":"02:55","volumn":"8959.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.77","rise":"3.51%","time":"03:00","volumn":"5397.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.08","rise":"3.11%","time":"03:05","volumn":"8364.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.23","rise":"3.20%","time":"03:10","volumn":"4235.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.30","rise":"3.24%","time":"03:15","volumn":"3383.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.95","rise":"3.04%","time":"03:20","volumn":"5772.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.76","rise":"2.93%","time":"03:25","volumn":"6052.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.93","rise":"3.03%","time":"03:30","volumn":"3979.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.63","rise":"2.86%","time":"03:35","volumn":"5286.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.59","rise":"2.83%","time":"03:40","volumn":"4932.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.16","rise":"2.59%","time":"03:45","volumn":"6924.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.76","rise":"2.35%","time":"03:50","volumn":"5190.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.52","rise":"2.79%","time":"03:55","volumn":"8522.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.79","rise":"2.95%","time":"04:00","volumn":"4.47\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.33","ratio":"1.53%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.14","ratio":"0.87%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.53","ratio":"-0.00%"}],"marketCapitalization":"5679.17\u4ebf","maxPrice":"180.32","minPrice":"173.82","monthlyTendency":{"cx":{"o":["2024\/05\/02","2024\/05\/30"]},"cy":{"o":["186.60","182.07","177.53","173.00","168.47"]},"cyrate":{"o":["3.66%","1.14%","-1.37%","-3.89%","-6.41%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"180.01","rise":"0","time":"05\/02","volumn":"89.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.19","rise":"0.66%","time":"05\/03","volumn":"75.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.76","rise":"2.64%","time":"05\/06","volumn":"84.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"177.81","rise":"-1.22%","time":"05\/07","volumn":"75.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.72","rise":"-2.94%","time":"05\/08","volumn":"79.97\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.97","rise":"-4.47%","time":"05\/09","volumn":"65.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.47","rise":"-6.41%","time":"05\/10","volumn":"72.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.89","rise":"-4.51%","time":"05\/13","volumn":"67.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"177.55","rise":"-1.37%","time":"05\/14","volumn":"86.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.99","rise":"-3.34%","time":"05\/15","volumn":"79.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.84","rise":"-2.87%","time":"05\/16","volumn":"59.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.46","rise":"-1.42%","time":"05\/17","volumn":"77.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.95","rise":"-2.81%","time":"05\/20","volumn":"61.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"186.60","rise":"3.66%","time":"05\/21","volumn":"115.27\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.11","rise":"0.06%","time":"05\/22","volumn":"88.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"173.74","rise":"-3.48%","time":"05\/23","volumn":"71.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.24","rise":"-0.43%","time":"05\/24","volumn":"65.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"176.75","rise":"-1.81%","time":"05\/28","volumn":"59.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.19","rise":"-2.12%","time":"05\/29","volumn":"54.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.79","rise":"-0.68%","time":"05\/30","volumn":"77.78\u4e07"}],"points":"20"},"open":"178.40","priceChangeRatio":"-0.40%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7279\u65af\u62c9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["180.21","178.65","177.09","175.53","173.97"]},"cyrate":{"o":["0.79%","-0.08%","-0.95%","-1.83%","-2.70%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.27","rise":"-0.29%","time":"21:31","volumn":"1.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.35","rise":"-0.81%","time":"21:32","volumn":"1.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.06","rise":"-0.97%","time":"21:33","volumn":"2.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.20","rise":"-0.89%","time":"21:34","volumn":"2.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.69","rise":"-0.62%","time":"21:35","volumn":"2.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.88","rise":"0.05%","time":"21:36","volumn":"3.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.67","rise":"0.49%","time":"21:37","volumn":"3.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.72","rise":"0.52%","time":"21:38","volumn":"4.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.34","rise":"0.31%","time":"21:39","volumn":"4.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.05","rise":"0.15%","time":"21:40","volumn":"4.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.68","rise":"-0.06%","time":"21:41","volumn":"5.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.98","rise":"0.10%","time":"21:42","volumn":"5.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.71","rise":"0.51%","time":"21:43","volumn":"5.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.21","rise":"0.79%","time":"21:44","volumn":"6.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.06","rise":"0.71%","time":"21:45","volumn":"6.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.00","rise":"0.68%","time":"21:46","volumn":"7.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.94","rise":"0.09%","time":"21:47","volumn":"7.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.34","rise":"-0.25%","time":"21:48","volumn":"7.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.30","rise":"-0.27%","time":"21:49","volumn":"8.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.95","rise":"-0.47%","time":"21:50","volumn":"8.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.26","rise":"-0.29%","time":"21:51","volumn":"8.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.32","rise":"-0.26%","time":"21:52","volumn":"9.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.22","rise":"-0.32%","time":"21:53","volumn":"9.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.89","rise":"-0.50%","time":"21:54","volumn":"9.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.35","rise":"-0.81%","time":"21:55","volumn":"9.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.92","rise":"-0.49%","time":"21:56","volumn":"10.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.01","rise":"-0.44%","time":"21:57","volumn":"10.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.83","rise":"0.02%","time":"21:58","volumn":"10.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.03","rise":"0.13%","time":"21:59","volumn":"11.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.44","rise":"0.36%","time":"22:00","volumn":"11.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.87","rise":"0.04%","time":"22:01","volumn":"11.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.31","rise":"0.29%","time":"22:02","volumn":"11.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.62","rise":"0.47%","time":"22:03","volumn":"12.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.91","rise":"0.63%","time":"22:04","volumn":"12.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.66","rise":"0.48%","time":"22:05","volumn":"12.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.27","rise":"0.27%","time":"22:06","volumn":"13.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.64","rise":"0.48%","time":"22:07","volumn":"13.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.93","rise":"0.63%","time":"22:08","volumn":"13.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.68","rise":"0.50%","time":"22:09","volumn":"13.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.06","rise":"0.15%","time":"22:10","volumn":"14.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.29","rise":"0.28%","time":"22:11","volumn":"14.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.06","rise":"0.15%","time":"22:12","volumn":"14.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.02","rise":"0.13%","time":"22:13","volumn":"14.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.47","rise":"-0.18%","time":"22:14","volumn":"14.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.35","rise":"-0.25%","time":"22:15","volumn":"14.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.39","rise":"-0.22%","time":"22:16","volumn":"15.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.50","rise":"-0.16%","time":"22:17","volumn":"15.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.41","rise":"-0.21%","time":"22:18","volumn":"15.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.41","rise":"-0.22%","time":"22:19","volumn":"15.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.19","rise":"-0.34%","time":"22:20","volumn":"15.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.62","rise":"-0.09%","time":"22:21","volumn":"16.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.53","rise":"-0.15%","time":"22:22","volumn":"16.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.23","rise":"-0.31%","time":"22:23","volumn":"16.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.05","rise":"-0.41%","time":"22:24","volumn":"16.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.35","rise":"-0.81%","time":"22:25","volumn":"17.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.84","rise":"-0.53%","time":"22:26","volumn":"17.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.81","rise":"-0.55%","time":"22:27","volumn":"17.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.76","rise":"-0.58%","time":"22:28","volumn":"17.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.54","rise":"-0.70%","time":"22:29","volumn":"18.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.49","rise":"-0.73%","time":"22:30","volumn":"18.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.04","rise":"-0.98%","time":"22:31","volumn":"18.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.07","rise":"-0.96%","time":"22:32","volumn":"18.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.05","rise":"-0.97%","time":"22:33","volumn":"19.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.55","rise":"-1.25%","time":"22:34","volumn":"19.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.65","rise":"-1.20%","time":"22:35","volumn":"19.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.63","rise":"-1.21%","time":"22:36","volumn":"19.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.47","rise":"-1.30%","time":"22:37","volumn":"20.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.68","rise":"-1.18%","time":"22:38","volumn":"20.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.46","rise":"-1.31%","time":"22:39","volumn":"20.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.32","rise":"-1.38%","time":"22:40","volumn":"20.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.32","rise":"-1.38%","time":"22:41","volumn":"20.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.40","rise":"-1.34%","time":"22:42","volumn":"21.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.38","rise":"-1.35%","time":"22:43","volumn":"21.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.20","rise":"-1.45%","time":"22:44","volumn":"21.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.02","rise":"-1.55%","time":"22:45","volumn":"21.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.24","rise":"-1.43%","time":"22:46","volumn":"21.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.55","rise":"-1.81%","time":"22:47","volumn":"22.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.74","rise":"-1.71%","time":"22:48","volumn":"22.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.85","rise":"-1.64%","time":"22:49","volumn":"22.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.84","rise":"-1.65%","time":"22:50","volumn":"22.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.05","rise":"-1.53%","time":"22:51","volumn":"22.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.11","rise":"-1.50%","time":"22:52","volumn":"22.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.39","rise":"-1.34%","time":"22:53","volumn":"23.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.51","rise":"-1.28%","time":"22:54","volumn":"23.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.28","rise":"-1.40%","time":"22:55","volumn":"23.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.45","rise":"-1.31%","time":"22:56","volumn":"23.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.52","rise":"-1.27%","time":"22:57","volumn":"23.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.45","rise":"-1.31%","time":"22:58","volumn":"23.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.38","rise":"-1.35%","time":"22:59","volumn":"24.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.28","rise":"-1.40%","time":"23:00","volumn":"24.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.16","rise":"-1.47%","time":"23:01","volumn":"24.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.96","rise":"-1.58%","time":"23:02","volumn":"24.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.48","rise":"-1.85%","time":"23:03","volumn":"24.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.26","rise":"-1.97%","time":"23:04","volumn":"24.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.27","rise":"-1.97%","time":"23:05","volumn":"25.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.59","rise":"-1.79%","time":"23:06","volumn":"25.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.47","rise":"-1.86%","time":"23:07","volumn":"25.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.53","rise":"-1.82%","time":"23:08","volumn":"25.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.53","rise":"-1.82%","time":"23:09","volumn":"25.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.87","rise":"-1.64%","time":"23:10","volumn":"25.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.69","rise":"-1.73%","time":"23:11","volumn":"26.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.64","rise":"-1.76%","time":"23:12","volumn":"26.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.78","rise":"-1.68%","time":"23:13","volumn":"26.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.66","rise":"-1.75%","time":"23:14","volumn":"26.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.59","rise":"-1.79%","time":"23:15","volumn":"26.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.31","rise":"-1.94%","time":"23:16","volumn":"26.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.31","rise":"-1.95%","time":"23:17","volumn":"26.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.46","rise":"-1.86%","time":"23:18","volumn":"26.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.40","rise":"-1.90%","time":"23:19","volumn":"27.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.43","rise":"-1.88%","time":"23:20","volumn":"27.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.38","rise":"-1.91%","time":"23:21","volumn":"27.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.38","rise":"-1.91%","time":"23:22","volumn":"27.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.50","rise":"-1.84%","time":"23:23","volumn":"27.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.57","rise":"-1.80%","time":"23:24","volumn":"27.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.46","rise":"-1.86%","time":"23:25","volumn":"27.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.46","rise":"-1.86%","time":"23:26","volumn":"27.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.41","rise":"-1.89%","time":"23:27","volumn":"27.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.36","rise":"-1.92%","time":"23:28","volumn":"28.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.50","rise":"-1.84%","time":"23:29","volumn":"28.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.45","rise":"-1.87%","time":"23:30","volumn":"28.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.14","rise":"-2.04%","time":"23:31","volumn":"28.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.03","rise":"-2.10%","time":"23:32","volumn":"28.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.12","rise":"-2.05%","time":"23:33","volumn":"28.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.23","rise":"-1.99%","time":"23:34","volumn":"29.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.26","rise":"-1.97%","time":"23:35","volumn":"29.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.27","rise":"-1.97%","time":"23:36","volumn":"29.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.05","rise":"-2.09%","time":"23:37","volumn":"29.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.48","rise":"-1.85%","time":"23:38","volumn":"29.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.14","rise":"-2.04%","time":"23:39","volumn":"29.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.21","rise":"-2.00%","time":"23:40","volumn":"29.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.13","rise":"-2.05%","time":"23:41","volumn":"29.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.25","rise":"-1.98%","time":"23:42","volumn":"30.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.37","rise":"-1.91%","time":"23:43","volumn":"30.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.36","rise":"-1.92%","time":"23:44","volumn":"30.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.16","rise":"-2.03%","time":"23:45","volumn":"30.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.23","rise":"-1.99%","time":"23:46","volumn":"30.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.28","rise":"-1.96%","time":"23:47","volumn":"30.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.07","rise":"-2.08%","time":"23:48","volumn":"30.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.20","rise":"-2.01%","time":"23:49","volumn":"30.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.16","rise":"-2.03%","time":"23:50","volumn":"30.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.13","rise":"-2.05%","time":"23:51","volumn":"31.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.01","rise":"-2.11%","time":"23:52","volumn":"31.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.06","rise":"-2.09%","time":"23:53","volumn":"31.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.11","rise":"-2.06%","time":"23:54","volumn":"31.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.05","rise":"-2.09%","time":"23:55","volumn":"31.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.07","rise":"-2.08%","time":"23:56","volumn":"31.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.22","rise":"-1.99%","time":"23:57","volumn":"31.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.16","rise":"-2.03%","time":"23:58","volumn":"31.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.97","rise":"-2.14%","time":"23:59","volumn":"31.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.92","rise":"-2.16%","time":"00:00","volumn":"32.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.90","rise":"-2.17%","time":"00:01","volumn":"32.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.95","rise":"-2.15%","time":"00:02","volumn":"32.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.73","rise":"-2.27%","time":"00:03","volumn":"32.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.90","rise":"-2.18%","time":"00:04","volumn":"32.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.87","rise":"-2.19%","time":"00:05","volumn":"32.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.58","rise":"-2.36%","time":"00:06","volumn":"33.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.47","rise":"-2.42%","time":"00:07","volumn":"33.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.56","rise":"-2.37%","time":"00:08","volumn":"33.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.62","rise":"-2.33%","time":"00:09","volumn":"33.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.53","rise":"-2.38%","time":"00:10","volumn":"33.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.38","rise":"-2.47%","time":"00:11","volumn":"33.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.27","rise":"-2.53%","time":"00:12","volumn":"33.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.31","rise":"-2.51%","time":"00:13","volumn":"33.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.31","rise":"-2.51%","time":"00:14","volumn":"34.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.30","rise":"-2.51%","time":"00:15","volumn":"34.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.23","rise":"-2.55%","time":"00:16","volumn":"34.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.15","rise":"-2.59%","time":"00:17","volumn":"34.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.11","rise":"-2.62%","time":"00:18","volumn":"34.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.02","rise":"-2.67%","time":"00:19","volumn":"34.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.98","rise":"-2.69%","time":"00:20","volumn":"34.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.02","rise":"-2.67%","time":"00:21","volumn":"34.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.98","rise":"-2.69%","time":"00:22","volumn":"35.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.97","rise":"-2.70%","time":"00:23","volumn":"35.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.01","rise":"-2.67%","time":"00:24","volumn":"35.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.39","rise":"-2.46%","time":"00:25","volumn":"35.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.49","rise":"-2.41%","time":"00:26","volumn":"35.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.52","rise":"-2.39%","time":"00:27","volumn":"35.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.54","rise":"-2.38%","time":"00:28","volumn":"35.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.91","rise":"-2.17%","time":"00:29","volumn":"36.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.81","rise":"-2.22%","time":"00:30","volumn":"36.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.85","rise":"-2.20%","time":"00:31","volumn":"36.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.66","rise":"-2.31%","time":"00:32","volumn":"36.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.87","rise":"-2.19%","time":"00:33","volumn":"36.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.87","rise":"-2.19%","time":"00:34","volumn":"36.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.76","rise":"-2.25%","time":"00:35","volumn":"36.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.74","rise":"-2.27%","time":"00:36","volumn":"36.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.71","rise":"-2.28%","time":"00:37","volumn":"36.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.62","rise":"-2.33%","time":"00:38","volumn":"36.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.95","rise":"-2.15%","time":"00:39","volumn":"37.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.00","rise":"-2.12%","time":"00:40","volumn":"37.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.06","rise":"-2.09%","time":"00:41","volumn":"37.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.13","rise":"-2.05%","time":"00:42","volumn":"37.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.25","rise":"-1.98%","time":"00:43","volumn":"37.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.17","rise":"-2.03%","time":"00:44","volumn":"38.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.10","rise":"-2.06%","time":"00:45","volumn":"38.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.13","rise":"-2.05%","time":"00:46","volumn":"38.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.24","rise":"-1.99%","time":"00:47","volumn":"38.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.10","rise":"-2.06%","time":"00:48","volumn":"38.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.28","rise":"-1.96%","time":"00:49","volumn":"38.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.15","rise":"-2.03%","time":"00:50","volumn":"38.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.10","rise":"-2.07%","time":"00:51","volumn":"38.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.14","rise":"-2.04%","time":"00:52","volumn":"38.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.22","rise":"-2.00%","time":"00:53","volumn":"38.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.22","rise":"-2.00%","time":"00:54","volumn":"38.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.23","rise":"-1.99%","time":"00:55","volumn":"38.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.20","rise":"-2.01%","time":"00:56","volumn":"38.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.22","rise":"-2.00%","time":"00:57","volumn":"38.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.18","rise":"-2.02%","time":"00:58","volumn":"39.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.21","rise":"-2.00%","time":"00:59","volumn":"39.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.29","rise":"-1.96%","time":"01:00","volumn":"39.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.47","rise":"-1.86%","time":"01:01","volumn":"39.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.57","rise":"-1.80%","time":"01:02","volumn":"39.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.66","rise":"-1.75%","time":"01:03","volumn":"39.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.66","rise":"-1.75%","time":"01:04","volumn":"39.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.51","rise":"-1.83%","time":"01:05","volumn":"39.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.40","rise":"-1.90%","time":"01:06","volumn":"39.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.38","rise":"-1.91%","time":"01:07","volumn":"39.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.29","rise":"-1.96%","time":"01:08","volumn":"39.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.42","rise":"-1.89%","time":"01:09","volumn":"40.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.61","rise":"-1.78%","time":"01:10","volumn":"40.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.59","rise":"-1.79%","time":"01:11","volumn":"40.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.57","rise":"-1.80%","time":"01:12","volumn":"40.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.58","rise":"-1.80%","time":"01:13","volumn":"40.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.55","rise":"-1.81%","time":"01:14","volumn":"40.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.39","rise":"-1.90%","time":"01:15","volumn":"40.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.50","rise":"-1.84%","time":"01:16","volumn":"40.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.42","rise":"-1.88%","time":"01:17","volumn":"40.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.51","rise":"-1.83%","time":"01:18","volumn":"40.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.45","rise":"-1.87%","time":"01:19","volumn":"40.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.54","rise":"-1.82%","time":"01:20","volumn":"40.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.68","rise":"-1.74%","time":"01:21","volumn":"41.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.88","rise":"-1.63%","time":"01:22","volumn":"41.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.72","rise":"-1.72%","time":"01:23","volumn":"41.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.72","rise":"-1.72%","time":"01:24","volumn":"41.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.75","rise":"-1.70%","time":"01:25","volumn":"41.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.73","rise":"-1.71%","time":"01:26","volumn":"41.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.01","rise":"-1.55%","time":"01:27","volumn":"41.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.94","rise":"-1.59%","time":"01:28","volumn":"41.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.01","rise":"-1.55%","time":"01:29","volumn":"41.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.96","rise":"-1.59%","time":"01:30","volumn":"41.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.84","rise":"-1.65%","time":"01:31","volumn":"41.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.91","rise":"-1.61%","time":"01:32","volumn":"41.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.91","rise":"-1.61%","time":"01:33","volumn":"41.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.97","rise":"-1.58%","time":"01:34","volumn":"41.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.93","rise":"-1.60%","time":"01:35","volumn":"42.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.95","rise":"-1.59%","time":"01:36","volumn":"42.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.89","rise":"-1.62%","time":"01:37","volumn":"42.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.12","rise":"-1.49%","time":"01:38","volumn":"42.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.16","rise":"-1.47%","time":"01:39","volumn":"42.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.26","rise":"-1.42%","time":"01:40","volumn":"42.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.21","rise":"-1.44%","time":"01:41","volumn":"42.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.19","rise":"-1.45%","time":"01:42","volumn":"42.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.05","rise":"-1.53%","time":"01:43","volumn":"42.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.99","rise":"-1.57%","time":"01:44","volumn":"42.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.04","rise":"-1.54%","time":"01:45","volumn":"42.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.15","rise":"-1.48%","time":"01:46","volumn":"42.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.98","rise":"-1.57%","time":"01:47","volumn":"43.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.95","rise":"-1.59%","time":"01:48","volumn":"43.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.08","rise":"-1.52%","time":"01:49","volumn":"43.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.12","rise":"-1.49%","time":"01:50","volumn":"43.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.09","rise":"-1.51%","time":"01:51","volumn":"43.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.01","rise":"-1.55%","time":"01:52","volumn":"43.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.73","rise":"-1.71%","time":"01:53","volumn":"43.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.63","rise":"-1.77%","time":"01:54","volumn":"43.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.78","rise":"-1.68%","time":"01:55","volumn":"43.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.82","rise":"-1.66%","time":"01:56","volumn":"43.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.77","rise":"-1.69%","time":"01:57","volumn":"43.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.87","rise":"-1.63%","time":"01:58","volumn":"43.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.91","rise":"-1.61%","time":"01:59","volumn":"43.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.04","rise":"-1.54%","time":"02:00","volumn":"44.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.03","rise":"-1.54%","time":"02:01","volumn":"44.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.06","rise":"-1.53%","time":"02:02","volumn":"44.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.94","rise":"-1.59%","time":"02:03","volumn":"44.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.85","rise":"-1.64%","time":"02:04","volumn":"44.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.76","rise":"-1.69%","time":"02:05","volumn":"44.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.66","rise":"-1.75%","time":"02:06","volumn":"44.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.81","rise":"-1.67%","time":"02:07","volumn":"44.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.75","rise":"-1.70%","time":"02:08","volumn":"44.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.77","rise":"-1.69%","time":"02:09","volumn":"44.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.73","rise":"-1.71%","time":"02:10","volumn":"44.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.74","rise":"-1.71%","time":"02:11","volumn":"44.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.70","rise":"-1.73%","time":"02:12","volumn":"44.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.72","rise":"-1.72%","time":"02:13","volumn":"44.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.64","rise":"-1.76%","time":"02:14","volumn":"44.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.67","rise":"-1.75%","time":"02:15","volumn":"44.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.84","rise":"-1.65%","time":"02:16","volumn":"45.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.96","rise":"-1.58%","time":"02:17","volumn":"45.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.15","rise":"-1.48%","time":"02:18","volumn":"45.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.17","rise":"-1.47%","time":"02:19","volumn":"45.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.10","rise":"-1.51%","time":"02:20","volumn":"45.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.03","rise":"-1.54%","time":"02:21","volumn":"45.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.98","rise":"-1.57%","time":"02:22","volumn":"45.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.06","rise":"-1.53%","time":"02:23","volumn":"45.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.10","rise":"-1.50%","time":"02:24","volumn":"45.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.11","rise":"-1.50%","time":"02:25","volumn":"45.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.06","rise":"-1.53%","time":"02:26","volumn":"45.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.84","rise":"-1.65%","time":"02:27","volumn":"45.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.64","rise":"-1.76%","time":"02:28","volumn":"45.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.74","rise":"-1.71%","time":"02:29","volumn":"45.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.67","rise":"-1.75%","time":"02:30","volumn":"45.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.61","rise":"-1.78%","time":"02:31","volumn":"46.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.56","rise":"-1.80%","time":"02:32","volumn":"46.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.65","rise":"-1.76%","time":"02:33","volumn":"46.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.53","rise":"-1.82%","time":"02:34","volumn":"46.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.50","rise":"-1.84%","time":"02:35","volumn":"46.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.57","rise":"-1.80%","time":"02:36","volumn":"46.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.49","rise":"-1.84%","time":"02:37","volumn":"46.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.43","rise":"-1.88%","time":"02:38","volumn":"46.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.41","rise":"-1.89%","time":"02:39","volumn":"46.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.43","rise":"-1.88%","time":"02:40","volumn":"46.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.49","rise":"-1.85%","time":"02:41","volumn":"46.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.42","rise":"-1.88%","time":"02:42","volumn":"46.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.48","rise":"-1.85%","time":"02:43","volumn":"46.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.75","rise":"-1.70%","time":"02:44","volumn":"46.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.79","rise":"-1.68%","time":"02:45","volumn":"46.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.87","rise":"-1.63%","time":"02:46","volumn":"47.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.87","rise":"-1.64%","time":"02:47","volumn":"47.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.78","rise":"-1.69%","time":"02:48","volumn":"47.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.55","rise":"-1.81%","time":"02:49","volumn":"47.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.55","rise":"-1.81%","time":"02:50","volumn":"47.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.55","rise":"-1.81%","time":"02:51","volumn":"47.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.52","rise":"-1.83%","time":"02:52","volumn":"47.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.50","rise":"-1.84%","time":"02:53","volumn":"47.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.46","rise":"-1.86%","time":"02:54","volumn":"47.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.59","rise":"-1.79%","time":"02:55","volumn":"47.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.73","rise":"-1.71%","time":"02:56","volumn":"47.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.66","rise":"-1.75%","time":"02:57","volumn":"47.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.68","rise":"-1.74%","time":"02:58","volumn":"47.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.75","rise":"-1.70%","time":"02:59","volumn":"47.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.85","rise":"-1.64%","time":"03:00","volumn":"47.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.83","rise":"-1.66%","time":"03:01","volumn":"47.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.04","rise":"-1.54%","time":"03:02","volumn":"48.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.82","rise":"-1.66%","time":"03:03","volumn":"48.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.76","rise":"-1.69%","time":"03:04","volumn":"48.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.72","rise":"-1.72%","time":"03:05","volumn":"48.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.76","rise":"-1.69%","time":"03:06","volumn":"48.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.91","rise":"-1.61%","time":"03:07","volumn":"48.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.90","rise":"-1.62%","time":"03:08","volumn":"48.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.99","rise":"-1.57%","time":"03:09","volumn":"48.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.00","rise":"-1.56%","time":"03:10","volumn":"48.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.96","rise":"-1.58%","time":"03:11","volumn":"48.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.08","rise":"-1.52%","time":"03:12","volumn":"48.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.23","rise":"-1.43%","time":"03:13","volumn":"48.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.11","rise":"-1.50%","time":"03:14","volumn":"48.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.07","rise":"-1.52%","time":"03:15","volumn":"49.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.93","rise":"-1.60%","time":"03:16","volumn":"49.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.01","rise":"-1.55%","time":"03:17","volumn":"49.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.90","rise":"-1.62%","time":"03:18","volumn":"49.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.90","rise":"-1.62%","time":"03:19","volumn":"49.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.03","rise":"-1.54%","time":"03:20","volumn":"49.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.88","rise":"-1.63%","time":"03:21","volumn":"49.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.88","rise":"-1.63%","time":"03:22","volumn":"49.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.90","rise":"-1.62%","time":"03:23","volumn":"49.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.88","rise":"-1.63%","time":"03:24","volumn":"49.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.93","rise":"-1.60%","time":"03:25","volumn":"49.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.11","rise":"-1.50%","time":"03:26","volumn":"49.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.06","rise":"-1.53%","time":"03:27","volumn":"50.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.92","rise":"-1.60%","time":"03:28","volumn":"50.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.81","rise":"-1.67%","time":"03:29","volumn":"50.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.69","rise":"-1.73%","time":"03:30","volumn":"50.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.61","rise":"-1.78%","time":"03:31","volumn":"50.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.72","rise":"-1.72%","time":"03:32","volumn":"50.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.77","rise":"-1.69%","time":"03:33","volumn":"50.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.81","rise":"-1.67%","time":"03:34","volumn":"50.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.72","rise":"-1.72%","time":"03:35","volumn":"50.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.78","rise":"-1.68%","time":"03:36","volumn":"50.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.76","rise":"-1.69%","time":"03:37","volumn":"50.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.78","rise":"-1.68%","time":"03:38","volumn":"50.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.70","rise":"-1.73%","time":"03:39","volumn":"50.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.66","rise":"-1.75%","time":"03:40","volumn":"51.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.97","rise":"-1.58%","time":"03:41","volumn":"51.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.16","rise":"-1.47%","time":"03:42","volumn":"51.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.18","rise":"-1.46%","time":"03:43","volumn":"51.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.36","rise":"-1.36%","time":"03:44","volumn":"51.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.34","rise":"-1.37%","time":"03:45","volumn":"51.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.56","rise":"-1.25%","time":"03:46","volumn":"51.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.52","rise":"-1.27%","time":"03:47","volumn":"52.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.55","rise":"-1.25%","time":"03:48","volumn":"52.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.70","rise":"-1.17%","time":"03:49","volumn":"52.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.62","rise":"-1.21%","time":"03:50","volumn":"52.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"177.43","rise":"-0.76%","time":"03:51","volumn":"53.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"177.56","rise":"-0.69%","time":"03:52","volumn":"53.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"177.58","rise":"-0.68%","time":"03:53","volumn":"53.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"177.74","rise":"-0.59%","time":"03:54","volumn":"53.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"177.85","rise":"-0.53%","time":"03:55","volumn":"54.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"177.83","rise":"-0.54%","time":"03:56","volumn":"54.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"177.98","rise":"-0.45%","time":"03:57","volumn":"55.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"177.87","rise":"-0.51%","time":"03:58","volumn":"55.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"177.99","rise":"-0.45%","time":"03:59","volumn":"55.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"178.08","rise":"-0.40%","time":"04:00","volumn":"63.54\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7279\u65af\u62c9[TSLA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_TSLA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/TSLA.html?from=360search","volume":"6354.03\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/16","2024\/05\/30"]},"cy":{"o":["293.34","255.52","217.69","179.87","142.05"]},"cyrate":{"o":["12.59%","-1.93%","-16.44%","-30.96%","-45.48%"]},"p":[{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"260.54","rise":"0","time":"06\/16","volumn":"167.66\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"274.45","rise":"5.34%","time":"06\/20","volumn":"165.11\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"259.46","rise":"-0.41%","time":"06\/21","volumn":"211.40\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"264.61","rise":"1.56%","time":"06\/22","volumn":"166.61\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"256.60","rise":"-1.51%","time":"06\/23","volumn":"176.89\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"241.05","rise":"-7.48%","time":"06\/26","volumn":"179.40\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"250.21","rise":"-3.96%","time":"06\/27","volumn":"164.40\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"256.24","rise":"-1.65%","time":"06\/28","volumn":"159.42\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"257.50","rise":"-1.17%","time":"06\/29","volumn":"130.93\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"261.77","rise":"0.47%","time":"06\/30","volumn":"112.35\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"279.82","rise":"7.40%","time":"07\/03","volumn":"119.69\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"282.48","rise":"8.42%","time":"07\/05","volumn":"131.21\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"276.54","rise":"6.14%","time":"07\/06","volumn":"120.49\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"274.43","rise":"5.33%","time":"07\/07","volumn":"113.74\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"269.61","rise":"3.48%","time":"07\/10","volumn":"119.22\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"269.79","rise":"3.55%","time":"07\/11","volumn":"91.83\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"271.99","rise":"4.39%","time":"07\/12","volumn":"95.49\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"277.90","rise":"6.66%","time":"07\/13","volumn":"112.51\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"281.38","rise":"8.00%","time":"07\/14","volumn":"119.90\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"290.38","rise":"11.45%","time":"07\/17","volumn":"131.27\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"293.34","rise":"12.59%","time":"07\/18","volumn":"112.20\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"291.26","rise":"11.79%","time":"07\/19","volumn":"140.51\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"262.90","rise":"0.91%","time":"07\/20","volumn":"174.36\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"260.02","rise":"-0.20%","time":"07\/21","volumn":"161.47\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"269.06","rise":"3.27%","time":"07\/24","volumn":"136.67\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"265.28","rise":"1.82%","time":"07\/25","volumn":"112.59\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"264.35","rise":"1.46%","time":"07\/26","volumn":"95.68\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"255.71","rise":"-1.85%","time":"07\/27","volumn":"103.50\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"266.44","rise":"2.26%","time":"07\/28","volumn":"111.23\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"267.43","rise":"2.64%","time":"07\/31","volumn":"84.46\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"261.07","rise":"0.20%","time":"08\/01","volumn":"83.33\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"254.11","rise":"-2.47%","time":"08\/02","volumn":"101.58\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"259.32","rise":"-0.47%","time":"08\/03","volumn":"97.68\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"253.86","rise":"-2.56%","time":"08\/04","volumn":"99.36\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"251.45","rise":"-3.49%","time":"08\/07","volumn":"111.00\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"249.70","rise":"-4.16%","time":"08\/08","volumn":"96.54\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"242.19","rise":"-7.04%","time":"08\/09","volumn":"101.43\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"245.34","rise":"-5.83%","time":"08\/10","volumn":"109.38\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"242.65","rise":"-6.87%","time":"08\/11","volumn":"99.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"239.76","rise":"-7.98%","time":"08\/14","volumn":"98.44\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"232.96","rise":"-10.59%","time":"08\/15","volumn":"87.99\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"225.60","rise":"-13.41%","time":"08\/16","volumn":"110.93\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"219.22","rise":"-15.86%","time":"08\/17","volumn":"120.39\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"215.49","rise":"-17.29%","time":"08\/18","volumn":"135.90\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"231.28","rise":"-11.23%","time":"08\/21","volumn":"135.37\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"233.19","rise":"-10.50%","time":"08\/22","volumn":"130.50\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"236.86","rise":"-9.09%","time":"08\/23","volumn":"100.75\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"230.04","rise":"-11.71%","time":"08\/24","volumn":"99.62\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"238.59","rise":"-8.42%","time":"08\/25","volumn":"106.44\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"238.82","rise":"-8.34%","time":"08\/28","volumn":"107.56\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"257.18","rise":"-1.29%","time":"08\/29","volumn":"133.85\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"256.90","rise":"-1.40%","time":"08\/30","volumn":"121.88\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"258.08","rise":"-0.94%","time":"08\/31","volumn":"108.72\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"245.01","rise":"-5.96%","time":"09\/01","volumn":"132.39\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"256.49","rise":"-1.55%","time":"09\/05","volumn":"129.32\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"251.92","rise":"-3.31%","time":"09\/06","volumn":"116.82\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"251.49","rise":"-3.47%","time":"09\/07","volumn":"115.19\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"248.50","rise":"-4.62%","time":"09\/08","volumn":"118.44\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"273.58","rise":"5.00%","time":"09\/11","volumn":"174.38\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"267.48","rise":"2.66%","time":"09\/12","volumn":"135.87\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"271.30","rise":"4.13%","time":"09\/13","volumn":"111.50\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"276.04","rise":"5.95%","time":"09\/14","volumn":"107.45\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"274.39","rise":"5.32%","time":"09\/15","volumn":"133.43\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"265.28","rise":"1.82%","time":"09\/18","volumn":"101.43\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"266.50","rise":"2.29%","time":"09\/19","volumn":"103.60\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"262.59","rise":"0.79%","time":"09\/20","volumn":"122.34\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"255.70","rise":"-1.86%","time":"09\/21","volumn":"119.63\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"244.88","rise":"-6.01%","time":"09\/22","volumn":"127.28\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"246.99","rise":"-5.20%","time":"09\/25","volumn":"104.50\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"244.12","rise":"-6.30%","time":"09\/26","volumn":"101.83\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"240.50","rise":"-7.69%","time":"09\/27","volumn":"136.43\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"246.38","rise":"-5.43%","time":"09\/28","volumn":"116.90\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"250.22","rise":"-3.96%","time":"09\/29","volumn":"128.41\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"251.60","rise":"-3.43%","time":"10\/02","volumn":"123.64\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"246.53","rise":"-5.38%","time":"10\/03","volumn":"101.84\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"261.16","rise":"0.24%","time":"10\/04","volumn":"129.53\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"260.05","rise":"-0.19%","time":"10\/05","volumn":"119.05\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"260.53","rise":"-0.00%","time":"10\/06","volumn":"117.98\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"259.67","rise":"-0.33%","time":"10\/09","volumn":"101.19\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"263.62","rise":"1.18%","time":"10\/10","volumn":"122.52\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"262.99","rise":"0.94%","time":"10\/11","volumn":"103.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"258.87","rise":"-0.64%","time":"10\/12","volumn":"111.32\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"251.12","rise":"-3.62%","time":"10\/13","volumn":"102.15\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"253.92","rise":"-2.54%","time":"10\/16","volumn":"88.82\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"254.85","rise":"-2.18%","time":"10\/17","volumn":"93.47\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"242.68","rise":"-6.85%","time":"10\/18","volumn":"123.78\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"220.11","rise":"-15.52%","time":"10\/19","volumn":"170.31\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"211.99","rise":"-18.63%","time":"10\/20","volumn":"137.81\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"212.08","rise":"-18.60%","time":"10\/23","volumn":"150.39\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"216.52","rise":"-16.90%","time":"10\/24","volumn":"118.14\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"212.42","rise":"-18.47%","time":"10\/25","volumn":"106.67\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"205.76","rise":"-21.03%","time":"10\/26","volumn":"114.85\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"207.30","rise":"-20.43%","time":"10\/27","volumn":"94.80\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"197.36","rise":"-24.25%","time":"10\/30","volumn":"136.17\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"200.84","rise":"-22.91%","time":"10\/31","volumn":"117.94\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"205.66","rise":"-21.06%","time":"11\/01","volumn":"121.38\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"218.51","rise":"-16.13%","time":"11\/02","volumn":"125.73\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"219.96","rise":"-15.58%","time":"11\/03","volumn":"119.40\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"219.27","rise":"-15.84%","time":"11\/06","volumn":"116.95\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"222.18","rise":"-14.72%","time":"11\/07","volumn":"116.66\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"222.11","rise":"-14.75%","time":"11\/08","volumn":"106.37\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"209.98","rise":"-19.41%","time":"11\/09","volumn":"141.73\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"214.65","rise":"-17.61%","time":"11\/10","volumn":"130.99\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"223.71","rise":"-14.14%","time":"11\/13","volumn":"139.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"237.41","rise":"-8.88%","time":"11\/14","volumn":"148.45\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"242.84","rise":"-6.79%","time":"11\/15","volumn":"149.98\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"233.59","rise":"-10.34%","time":"11\/16","volumn":"136.10\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"234.30","rise":"-10.07%","time":"11\/17","volumn":"142.51\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"235.60","rise":"-9.57%","time":"11\/20","volumn":"116.30\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"241.20","rise":"-7.42%","time":"11\/21","volumn":"121.94\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"234.21","rise":"-10.11%","time":"11\/22","volumn":"117.91\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"235.45","rise":"-9.63%","time":"11\/24","volumn":"64.54\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"236.08","rise":"-9.39%","time":"11\/27","volumn":"111.83\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"246.72","rise":"-5.30%","time":"11\/28","volumn":"147.83\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"244.14","rise":"-6.29%","time":"11\/29","volumn":"135.09\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"240.08","rise":"-7.85%","time":"11\/30","volumn":"131.71\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"238.83","rise":"-8.33%","time":"12\/01","volumn":"121.17\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"235.58","rise":"-9.58%","time":"12\/04","volumn":"103.94\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"238.72","rise":"-8.37%","time":"12\/05","volumn":"137.68\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"239.37","rise":"-8.13%","time":"12\/06","volumn":"126.18\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"242.64","rise":"-6.87%","time":"12\/07","volumn":"106.94\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"243.84","rise":"-6.41%","time":"12\/08","volumn":"102.95\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"239.74","rise":"-7.98%","time":"12\/11","volumn":"97.75\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"237.01","rise":"-9.03%","time":"12\/12","volumn":"95.14\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"239.29","rise":"-8.16%","time":"12\/13","volumn":"145.80\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"251.05","rise":"-3.64%","time":"12\/14","volumn":"160.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"253.50","rise":"-2.70%","time":"12\/15","volumn":"135.64\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"252.08","rise":"-3.25%","time":"12\/18","volumn":"115.63\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"257.22","rise":"-1.27%","time":"12\/19","volumn":"106.49\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"247.14","rise":"-5.14%","time":"12\/20","volumn":"124.62\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"254.50","rise":"-2.32%","time":"12\/21","volumn":"109.27\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"252.54","rise":"-3.07%","time":"12\/22","volumn":"93.21\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"256.61","rise":"-1.51%","time":"12\/26","volumn":"86.73\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"261.44","rise":"0.35%","time":"12\/27","volumn":"106.12\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"253.18","rise":"-2.82%","time":"12\/28","volumn":"113.11\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"248.48","rise":"-4.63%","time":"12\/29","volumn":"100.57\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"248.42","rise":"-4.65%","time":"01\/02","volumn":"104.42\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"238.45","rise":"-8.48%","time":"01\/03","volumn":"120.77\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"237.93","rise":"-8.68%","time":"01\/04","volumn":"102.38\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"237.49","rise":"-8.85%","time":"01\/05","volumn":"92.38\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"240.45","rise":"-7.71%","time":"01\/08","volumn":"85.00\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"234.96","rise":"-9.82%","time":"01\/09","volumn":"96.48\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"233.94","rise":"-10.21%","time":"01\/10","volumn":"91.45\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"227.22","rise":"-12.79%","time":"01\/11","volumn":"105.39\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"218.89","rise":"-15.99%","time":"01\/12","volumn":"122.74\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"219.91","rise":"-15.59%","time":"01\/16","volumn":"115.14\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"215.55","rise":"-17.27%","time":"01\/17","volumn":"102.81\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"211.88","rise":"-18.68%","time":"01\/18","volumn":"108.19\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"212.19","rise":"-18.56%","time":"01\/19","volumn":"102.07\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"208.80","rise":"-19.86%","time":"01\/22","volumn":"117.72\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"209.14","rise":"-19.73%","time":"01\/23","volumn":"106.24\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"207.83","rise":"-20.23%","time":"01\/24","volumn":"119.31\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"182.63","rise":"-29.90%","time":"01\/25","volumn":"197.21\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"183.25","rise":"-29.67%","time":"01\/26","volumn":"106.95\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"190.93","rise":"-26.72%","time":"01\/29","volumn":"124.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"191.59","rise":"-26.46%","time":"01\/30","volumn":"108.28\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"187.29","rise":"-28.11%","time":"01\/31","volumn":"102.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"188.86","rise":"-27.51%","time":"02\/01","volumn":"91.48\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"187.91","rise":"-27.88%","time":"02\/02","volumn":"110.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"181.06","rise":"-30.51%","time":"02\/05","volumn":"133.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"185.10","rise":"-28.96%","time":"02\/06","volumn":"122.39\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"187.58","rise":"-28.00%","time":"02\/07","volumn":"111.33\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"189.56","rise":"-27.24%","time":"02\/08","volumn":"82.90\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"193.57","rise":"-25.70%","time":"02\/09","volumn":"84.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"188.13","rise":"-27.79%","time":"02\/12","volumn":"95.20\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.02","rise":"-29.37%","time":"02\/13","volumn":"86.57\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"188.71","rise":"-27.57%","time":"02\/14","volumn":"80.88\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"200.45","rise":"-23.06%","time":"02\/15","volumn":"120.34\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"199.95","rise":"-23.26%","time":"02\/16","volumn":"111.15\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"193.76","rise":"-25.63%","time":"02\/20","volumn":"104.32\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"194.77","rise":"-25.24%","time":"02\/21","volumn":"101.71\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"197.41","rise":"-24.23%","time":"02\/22","volumn":"92.53\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"191.97","rise":"-26.32%","time":"02\/23","volumn":"78.60\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"199.40","rise":"-23.47%","time":"02\/26","volumn":"111.55\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"199.73","rise":"-23.34%","time":"02\/27","volumn":"108.52\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"202.04","rise":"-22.45%","time":"02\/28","volumn":"99.57\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"201.88","rise":"-22.51%","time":"02\/29","volumn":"85.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"202.64","rise":"-22.22%","time":"03\/01","volumn":"82.09\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"188.14","rise":"-27.79%","time":"03\/04","volumn":"133.61\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"180.74","rise":"-30.63%","time":"03\/05","volumn":"119.34\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"176.54","rise":"-32.24%","time":"03\/06","volumn":"107.38\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"178.65","rise":"-31.43%","time":"03\/07","volumn":"101.95\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"175.34","rise":"-32.70%","time":"03\/08","volumn":"85.27\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"177.77","rise":"-31.77%","time":"03\/11","volumn":"85.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"177.54","rise":"-31.86%","time":"03\/12","volumn":"87.32\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"169.48","rise":"-34.95%","time":"03\/13","volumn":"106.13\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"162.50","rise":"-37.63%","time":"03\/14","volumn":"126.09\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"163.57","rise":"-37.22%","time":"03\/15","volumn":"97.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.80","rise":"-33.29%","time":"03\/18","volumn":"108.02\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"171.32","rise":"-34.24%","time":"03\/19","volumn":"77.27\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"175.66","rise":"-32.58%","time":"03\/20","volumn":"83.85\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"172.82","rise":"-33.67%","time":"03\/21","volumn":"73.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"170.83","rise":"-34.43%","time":"03\/22","volumn":"75.58\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"172.63","rise":"-33.74%","time":"03\/25","volumn":"74.23\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"177.67","rise":"-31.81%","time":"03\/26","volumn":"113.19\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"-30.98%","time":"03\/27","volumn":"81.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"175.79","rise":"-32.53%","time":"03\/28","volumn":"77.65\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"175.22","rise":"-32.75%","time":"04\/01","volumn":"81.56\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"166.63","rise":"-36.04%","time":"04\/02","volumn":"116.65\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"168.38","rise":"-35.37%","time":"04\/03","volumn":"82.95\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"171.11","rise":"-34.32%","time":"04\/04","volumn":"123.16\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"164.90","rise":"-36.71%","time":"04\/05","volumn":"143.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"172.98","rise":"-33.61%","time":"04\/08","volumn":"104.42\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"176.88","rise":"-32.11%","time":"04\/09","volumn":"103.23\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"171.76","rise":"-34.08%","time":"04\/10","volumn":"84.53\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.60","rise":"-32.99%","time":"04\/11","volumn":"94.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"171.05","rise":"-34.35%","time":"04\/12","volumn":"64.72\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"161.48","rise":"-38.02%","time":"04\/15","volumn":"100.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.11","rise":"-39.70%","time":"04\/16","volumn":"97.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"155.45","rise":"-40.34%","time":"04\/17","volumn":"82.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.93","rise":"-42.45%","time":"04\/18","volumn":"96.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.05","rise":"-43.56%","time":"04\/19","volumn":"87.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"142.05","rise":"-45.48%","time":"04\/22","volumn":"107.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"144.68","rise":"-44.47%","time":"04\/23","volumn":"124.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"162.13","rise":"-37.77%","time":"04\/24","volumn":"181.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.18","rise":"-34.68%","time":"04\/25","volumn":"126.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.29","rise":"-35.41%","time":"04\/26","volumn":"109.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"194.05","rise":"-25.52%","time":"04\/29","volumn":"243.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"183.28","rise":"-29.65%","time":"04\/30","volumn":"127.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.99","rise":"-30.92%","time":"05\/01","volumn":"92.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"180.01","rise":"-30.91%","time":"05\/02","volumn":"89.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.19","rise":"-30.46%","time":"05\/03","volumn":"75.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.76","rise":"-29.09%","time":"05\/06","volumn":"84.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"177.81","rise":"-31.75%","time":"05\/07","volumn":"75.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.72","rise":"-32.94%","time":"05\/08","volumn":"79.97\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.97","rise":"-33.99%","time":"05\/09","volumn":"65.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.47","rise":"-35.34%","time":"05\/10","volumn":"72.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.89","rise":"-34.03%","time":"05\/13","volumn":"67.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"177.55","rise":"-31.85%","time":"05\/14","volumn":"86.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.99","rise":"-33.22%","time":"05\/15","volumn":"79.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.84","rise":"-32.89%","time":"05\/16","volumn":"59.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.46","rise":"-31.89%","time":"05\/17","volumn":"77.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.95","rise":"-32.85%","time":"05\/20","volumn":"61.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"186.60","rise":"-28.38%","time":"05\/21","volumn":"115.27\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.11","rise":"-30.87%","time":"05\/22","volumn":"88.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"173.74","rise":"-33.32%","time":"05\/23","volumn":"71.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.24","rise":"-31.20%","time":"05\/24","volumn":"65.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"176.75","rise":"-32.16%","time":"05\/28","volumn":"59.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.19","rise":"-32.38%","time":"05\/29","volumn":"54.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.79","rise":"-31.38%","time":"05\/30","volumn":"77.78\u4e07"}],"points":"240"}}