{"amount":"4.40\u4ebf","changeAmount":"1.73","close":"170.07","currentPrice":"171.80","currenttime":"2024-06-18 04:00:02","e":{"@attributes":{"datetime":"2024-06-18 04:00:02","e1":"171.80","e2":"1.73","e3":"(1.02%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/11","06\/12","06\/13","06\/14","06\/15"]},"cy":{"o":["176.04","174.05","172.07","170.08","168.09"]},"cyrate":{"o":["0.14%","-0.99%","-2.12%","-3.25%","-4.38%"]},"p":[{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.79","rise":"0","time":"02:35","volumn":"145.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.93","rise":"0.08%","time":"02:40","volumn":"172.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.98","rise":"0.11%","time":"02:45","volumn":"141.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.97","rise":"0.10%","time":"02:50","volumn":"139.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.04","rise":"0.14%","time":"02:55","volumn":"142.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.90","rise":"0.06%","time":"03:00","volumn":"131.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.78","rise":"-0.01%","time":"03:05","volumn":"155.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.84","rise":"0.03%","time":"03:10","volumn":"147.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.88","rise":"0.05%","time":"03:15","volumn":"178.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.74","rise":"-0.03%","time":"03:20","volumn":"144.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.72","rise":"-0.04%","time":"03:25","volumn":"293.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.78","rise":"-0.01%","time":"03:30","volumn":"156.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.50","rise":"-0.16%","time":"03:35","volumn":"350.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.10","rise":"-0.39%","time":"03:40","volumn":"423.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"174.70","rise":"-0.62%","time":"03:45","volumn":"540.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"174.27","rise":"-0.86%","time":"03:50","volumn":"705.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"174.08","rise":"-0.97%","time":"03:55","volumn":"955.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"174.34","rise":"-0.82%","time":"04:00","volumn":"7341.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"171.90","rise":"-2.21%","time":"21:35","volumn":"492.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"172.43","rise":"-1.91%","time":"21:40","volumn":"217.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"172.36","rise":"-1.95%","time":"21:45","volumn":"280.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"172.09","rise":"-2.10%","time":"21:50","volumn":"257.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"172.65","rise":"-1.79%","time":"21:55","volumn":"165.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"172.48","rise":"-1.89%","time":"22:00","volumn":"226.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"172.44","rise":"-1.91%","time":"22:05","volumn":"198.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"173.02","rise":"-1.58%","time":"22:10","volumn":"231.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"173.27","rise":"-1.43%","time":"22:15","volumn":"161.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"173.61","rise":"-1.24%","time":"22:20","volumn":"219.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"173.88","rise":"-1.09%","time":"22:25","volumn":"154.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"173.90","rise":"-1.08%","time":"22:30","volumn":"202.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"173.86","rise":"-1.10%","time":"22:35","volumn":"201.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"173.66","rise":"-1.21%","time":"22:40","volumn":"163.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"173.87","rise":"-1.09%","time":"22:45","volumn":"191.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"173.74","rise":"-1.17%","time":"22:50","volumn":"167.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"173.95","rise":"-1.05%","time":"22:55","volumn":"170.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"173.93","rise":"-1.06%","time":"23:00","volumn":"169.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"174.04","rise":"-1.00%","time":"23:05","volumn":"611.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"174.24","rise":"-0.88%","time":"23:10","volumn":"147.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"174.20","rise":"-0.90%","time":"23:15","volumn":"114.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"174.49","rise":"-0.74%","time":"23:20","volumn":"149.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"174.29","rise":"-0.86%","time":"23:25","volumn":"282.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"174.59","rise":"-0.68%","time":"23:30","volumn":"198.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"174.85","rise":"-0.53%","time":"23:35","volumn":"137.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.13","rise":"-0.37%","time":"23:40","volumn":"202.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.12","rise":"-0.38%","time":"23:45","volumn":"118.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"174.95","rise":"-0.48%","time":"23:50","volumn":"256.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"174.82","rise":"-0.55%","time":"23:55","volumn":"190.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.90","rise":"-0.51%","time":"00:00","volumn":"120.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.71","rise":"-0.61%","time":"00:05","volumn":"122.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.77","rise":"-0.58%","time":"00:10","volumn":"204.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.71","rise":"-0.61%","time":"00:15","volumn":"74.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.47","rise":"-0.75%","time":"00:20","volumn":"178.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.19","rise":"-0.91%","time":"00:25","volumn":"133.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.29","rise":"-0.85%","time":"00:30","volumn":"161.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.57","rise":"-0.69%","time":"00:35","volumn":"101.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.61","rise":"-0.67%","time":"00:40","volumn":"143.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.50","rise":"-0.73%","time":"00:45","volumn":"105.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.25","rise":"-0.88%","time":"00:50","volumn":"144.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.28","rise":"-0.86%","time":"00:55","volumn":"107.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.38","rise":"-0.80%","time":"01:00","volumn":"137.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.55","rise":"-0.71%","time":"01:05","volumn":"167.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.31","rise":"-0.84%","time":"01:10","volumn":"118.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.10","rise":"-0.96%","time":"01:15","volumn":"119.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"173.67","rise":"-1.21%","time":"01:20","volumn":"124.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"173.75","rise":"-1.16%","time":"01:25","volumn":"223.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"173.90","rise":"-1.08%","time":"01:30","volumn":"141.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"173.86","rise":"-1.10%","time":"01:35","volumn":"111.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"173.81","rise":"-1.12%","time":"01:40","volumn":"170.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"173.92","rise":"-1.06%","time":"01:45","volumn":"114.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"173.89","rise":"-1.08%","time":"01:50","volumn":"147.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.12","rise":"-0.95%","time":"01:55","volumn":"98.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.23","rise":"-0.89%","time":"02:00","volumn":"191.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.16","rise":"-0.93%","time":"02:05","volumn":"145.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.11","rise":"-0.96%","time":"02:10","volumn":"234.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.29","rise":"-0.85%","time":"02:15","volumn":"133.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.44","rise":"-0.77%","time":"02:20","volumn":"142.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.35","rise":"-0.82%","time":"02:25","volumn":"136.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.23","rise":"-0.89%","time":"02:30","volumn":"122.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.20","rise":"-0.90%","time":"02:35","volumn":"158.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.40","rise":"-0.79%","time":"02:40","volumn":"141.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.46","rise":"-0.76%","time":"02:45","volumn":"149.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.51","rise":"-0.73%","time":"02:50","volumn":"119.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.39","rise":"-0.80%","time":"02:55","volumn":"137.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.35","rise":"-0.82%","time":"03:00","volumn":"253.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.40","rise":"-0.79%","time":"03:05","volumn":"211.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.29","rise":"-0.85%","time":"03:10","volumn":"148.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.34","rise":"-0.82%","time":"03:15","volumn":"213.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.42","rise":"-0.78%","time":"03:20","volumn":"316.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.21","rise":"-0.90%","time":"03:25","volumn":"216.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.21","rise":"-0.90%","time":"03:30","volumn":"288.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.16","rise":"-0.93%","time":"03:35","volumn":"344.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.31","rise":"-0.84%","time":"03:40","volumn":"469.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.42","rise":"-0.78%","time":"03:45","volumn":"489.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.59","rise":"-0.69%","time":"03:50","volumn":"774.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.82","rise":"-0.55%","time":"03:55","volumn":"858.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.46","rise":"-0.76%","time":"04:00","volumn":"5026.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.90","rise":"-0.51%","time":"21:35","volumn":"649.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"175.03","rise":"-0.43%","time":"21:40","volumn":"200.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"175.90","rise":"0.06%","time":"21:45","volumn":"212.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"175.15","rise":"-0.36%","time":"21:50","volumn":"254.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.16","rise":"-0.93%","time":"21:55","volumn":"205.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.52","rise":"-0.72%","time":"22:00","volumn":"248.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.55","rise":"-0.71%","time":"22:05","volumn":"207.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.23","rise":"-0.89%","time":"22:10","volumn":"272.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.44","rise":"-0.77%","time":"22:15","volumn":"305.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.28","rise":"-0.86%","time":"22:20","volumn":"328.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.19","rise":"-0.91%","time":"22:25","volumn":"299.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"174.54","rise":"-0.71%","time":"22:30","volumn":"285.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"172.76","rise":"-1.72%","time":"22:35","volumn":"638.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"171.78","rise":"-2.28%","time":"22:40","volumn":"357.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"170.90","rise":"-2.78%","time":"22:45","volumn":"619.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"169.73","rise":"-3.45%","time":"22:50","volumn":"745.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"169.48","rise":"-3.59%","time":"22:55","volumn":"588.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"169.79","rise":"-3.41%","time":"23:00","volumn":"389.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"169.24","rise":"-3.73%","time":"23:05","volumn":"351.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"169.21","rise":"-3.75%","time":"23:10","volumn":"416.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"168.45","rise":"-4.18%","time":"23:15","volumn":"401.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"168.40","rise":"-4.20%","time":"23:20","volumn":"404.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"168.78","rise":"-3.99%","time":"23:25","volumn":"456.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"168.97","rise":"-3.88%","time":"23:30","volumn":"297.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"169.05","rise":"-3.83%","time":"23:35","volumn":"319.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"168.76","rise":"-4.00%","time":"23:40","volumn":"207.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"168.55","rise":"-4.12%","time":"23:45","volumn":"305.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"168.42","rise":"-4.19%","time":"23:50","volumn":"318.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"168.79","rise":"-3.98%","time":"23:55","volumn":"233.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.74","rise":"-4.01%","time":"00:00","volumn":"422.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.07","rise":"-3.82%","time":"00:05","volumn":"222.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.05","rise":"-3.83%","time":"00:10","volumn":"292.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.41","rise":"-3.63%","time":"00:15","volumn":"183.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.44","rise":"-3.61%","time":"00:20","volumn":"214.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.40","rise":"-3.64%","time":"00:25","volumn":"192.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.89","rise":"-3.93%","time":"00:30","volumn":"213.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.46","rise":"-4.17%","time":"00:35","volumn":"270.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.54","rise":"-4.12%","time":"00:40","volumn":"221.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.66","rise":"-4.06%","time":"00:45","volumn":"290.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.76","rise":"-4.00%","time":"00:50","volumn":"227.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.63","rise":"-4.07%","time":"00:55","volumn":"201.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.76","rise":"-4.00%","time":"01:00","volumn":"179.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.59","rise":"-4.10%","time":"01:05","volumn":"502.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.52","rise":"-4.14%","time":"01:10","volumn":"195.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.37","rise":"-4.22%","time":"01:15","volumn":"303.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.51","rise":"-4.14%","time":"01:20","volumn":"333.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.62","rise":"-4.08%","time":"01:25","volumn":"213.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.72","rise":"-4.02%","time":"01:30","volumn":"146.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.04","rise":"-3.84%","time":"01:35","volumn":"135.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.12","rise":"-3.79%","time":"01:40","volumn":"220.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.91","rise":"-3.91%","time":"01:45","volumn":"265.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.20","rise":"-3.75%","time":"01:50","volumn":"160.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.52","rise":"-3.57%","time":"01:55","volumn":"142.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.49","rise":"-3.59%","time":"02:00","volumn":"215.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.40","rise":"-3.64%","time":"02:05","volumn":"486.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.38","rise":"-3.65%","time":"02:10","volumn":"224.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.56","rise":"-3.54%","time":"02:15","volumn":"369.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.95","rise":"-3.32%","time":"02:20","volumn":"284.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.82","rise":"-3.40%","time":"02:25","volumn":"133.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.89","rise":"-3.36%","time":"02:30","volumn":"206.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.82","rise":"-3.40%","time":"02:35","volumn":"435.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.61","rise":"-3.52%","time":"02:40","volumn":"257.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.65","rise":"-3.49%","time":"02:45","volumn":"375.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.31","rise":"-3.69%","time":"02:50","volumn":"285.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.18","rise":"-3.76%","time":"02:55","volumn":"365.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.70","rise":"-3.46%","time":"03:00","volumn":"328.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.53","rise":"-3.56%","time":"03:05","volumn":"249.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.50","rise":"-3.58%","time":"03:10","volumn":"356.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.38","rise":"-3.65%","time":"03:15","volumn":"293.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.49","rise":"-3.58%","time":"03:20","volumn":"481.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.03","rise":"-3.84%","time":"03:25","volumn":"344.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.79","rise":"-3.98%","time":"03:30","volumn":"497.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.94","rise":"-3.90%","time":"03:35","volumn":"547.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.89","rise":"-3.93%","time":"03:40","volumn":"510.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.57","rise":"-4.11%","time":"03:45","volumn":"694.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.70","rise":"-4.03%","time":"03:50","volumn":"781.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.09","rise":"-3.81%","time":"03:55","volumn":"784.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.76","rise":"-4.00%","time":"04:00","volumn":"5018.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"171.13","rise":"-2.65%","time":"21:35","volumn":"892.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"170.14","rise":"-3.21%","time":"21:40","volumn":"573.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.75","rise":"-4.00%","time":"21:45","volumn":"406.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.49","rise":"-4.15%","time":"21:50","volumn":"406.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.89","rise":"-3.93%","time":"21:55","volumn":"260.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.18","rise":"-3.76%","time":"22:00","volumn":"332.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.44","rise":"-3.61%","time":"22:05","volumn":"440.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.05","rise":"-3.83%","time":"22:10","volumn":"426.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.12","rise":"-3.79%","time":"22:15","volumn":"256.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.48","rise":"-3.59%","time":"22:20","volumn":"234.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.31","rise":"-3.68%","time":"22:25","volumn":"229.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.61","rise":"-4.08%","time":"22:30","volumn":"312.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.09","rise":"-4.38%","time":"22:35","volumn":"425.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.78","rise":"-3.99%","time":"22:40","volumn":"212.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.70","rise":"-4.03%","time":"22:45","volumn":"272.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.84","rise":"-3.96%","time":"22:50","volumn":"196.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.81","rise":"-3.97%","time":"22:55","volumn":"439.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.32","rise":"-3.68%","time":"23:00","volumn":"219.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.18","rise":"-3.76%","time":"23:05","volumn":"384.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.90","rise":"-3.92%","time":"23:10","volumn":"359.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.91","rise":"-3.92%","time":"23:15","volumn":"282.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.97","rise":"-3.88%","time":"23:20","volumn":"240.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"168.92","rise":"-3.91%","time":"23:25","volumn":"281.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.44","rise":"-3.61%","time":"23:30","volumn":"254.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.72","rise":"-3.45%","time":"23:35","volumn":"287.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.85","rise":"-3.38%","time":"23:40","volumn":"293.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"169.85","rise":"-3.38%","time":"23:45","volumn":"178.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"170.01","rise":"-3.29%","time":"23:50","volumn":"294.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"170.18","rise":"-3.19%","time":"23:55","volumn":"233.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.23","rise":"-3.17%","time":"00:00","volumn":"170.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.09","rise":"-3.24%","time":"00:05","volumn":"263.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.01","rise":"-3.29%","time":"00:10","volumn":"176.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.93","rise":"-3.34%","time":"00:15","volumn":"155.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.82","rise":"-3.40%","time":"00:20","volumn":"211.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.39","rise":"-3.07%","time":"00:25","volumn":"146.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.32","rise":"-3.11%","time":"00:30","volumn":"200.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.50","rise":"-3.01%","time":"00:35","volumn":"185.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.56","rise":"-2.98%","time":"00:40","volumn":"146.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.49","rise":"-3.02%","time":"00:45","volumn":"121.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.62","rise":"-2.94%","time":"00:50","volumn":"205.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.75","rise":"-2.87%","time":"00:55","volumn":"223.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.76","rise":"-2.86%","time":"01:00","volumn":"167.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"171.11","rise":"-2.66%","time":"01:05","volumn":"155.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"171.16","rise":"-2.63%","time":"01:10","volumn":"222.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"171.04","rise":"-2.70%","time":"01:15","volumn":"146.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"171.19","rise":"-2.62%","time":"01:20","volumn":"117.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"171.26","rise":"-2.58%","time":"01:25","volumn":"354.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"171.15","rise":"-2.64%","time":"01:30","volumn":"240.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"171.01","rise":"-2.72%","time":"01:35","volumn":"148.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.70","rise":"-2.90%","time":"01:40","volumn":"277.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.85","rise":"-2.81%","time":"01:45","volumn":"161.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"171.03","rise":"-2.70%","time":"01:50","volumn":"166.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.80","rise":"-2.84%","time":"01:55","volumn":"203.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.83","rise":"-2.82%","time":"02:00","volumn":"170.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.67","rise":"-2.91%","time":"02:05","volumn":"196.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"171.02","rise":"-2.71%","time":"02:10","volumn":"80.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.84","rise":"-2.82%","time":"02:15","volumn":"209.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.82","rise":"-2.83%","time":"02:20","volumn":"184.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.63","rise":"-2.94%","time":"02:25","volumn":"243.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.86","rise":"-2.80%","time":"02:30","volumn":"200.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.85","rise":"-2.81%","time":"02:35","volumn":"195.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.59","rise":"-2.96%","time":"02:40","volumn":"242.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.75","rise":"-2.87%","time":"02:45","volumn":"229.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.50","rise":"-3.01%","time":"02:50","volumn":"297.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.34","rise":"-3.10%","time":"02:55","volumn":"293.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.16","rise":"-3.21%","time":"03:00","volumn":"261.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.86","rise":"-3.37%","time":"03:05","volumn":"292.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.54","rise":"-3.56%","time":"03:10","volumn":"233.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.36","rise":"-3.66%","time":"03:15","volumn":"292.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.38","rise":"-3.65%","time":"03:20","volumn":"312.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.31","rise":"-3.69%","time":"03:25","volumn":"340.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.37","rise":"-3.65%","time":"03:30","volumn":"382.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.43","rise":"-3.62%","time":"03:35","volumn":"695.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.36","rise":"-3.09%","time":"03:40","volumn":"456.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.56","rise":"-2.98%","time":"03:45","volumn":"649.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.95","rise":"-2.75%","time":"03:50","volumn":"1753.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.81","rise":"-2.83%","time":"03:55","volumn":"1691.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.51","rise":"-3.00%","time":"04:00","volumn":"8736.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.27","rise":"-3.71%","time":"21:35","volumn":"741.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.16","rise":"-3.21%","time":"21:40","volumn":"317.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.19","rise":"-3.19%","time":"21:45","volumn":"273.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.67","rise":"-3.48%","time":"21:50","volumn":"366.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.78","rise":"-3.42%","time":"21:55","volumn":"235.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.94","rise":"-3.33%","time":"22:00","volumn":"114.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.09","rise":"-3.24%","time":"22:05","volumn":"417.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.38","rise":"-3.08%","time":"22:10","volumn":"189.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.35","rise":"-3.09%","time":"22:15","volumn":"203.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.72","rise":"-3.45%","time":"22:20","volumn":"210.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.77","rise":"-3.42%","time":"22:25","volumn":"356.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.87","rise":"-3.37%","time":"22:30","volumn":"133.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.67","rise":"-3.48%","time":"22:35","volumn":"158.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.82","rise":"-3.40%","time":"22:40","volumn":"247.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.74","rise":"-3.44%","time":"22:45","volumn":"228.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.73","rise":"-3.45%","time":"22:50","volumn":"140.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.84","rise":"-3.39%","time":"22:55","volumn":"187.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.67","rise":"-3.48%","time":"23:00","volumn":"177.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.54","rise":"-3.56%","time":"23:05","volumn":"189.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.24","rise":"-3.73%","time":"23:10","volumn":"424.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.07","rise":"-3.82%","time":"23:15","volumn":"314.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.47","rise":"-3.60%","time":"23:20","volumn":"202.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.50","rise":"-3.58%","time":"23:25","volumn":"183.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.44","rise":"-3.61%","time":"23:30","volumn":"171.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.40","rise":"-3.64%","time":"23:35","volumn":"158.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.03","rise":"-3.85%","time":"23:40","volumn":"124.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"168.90","rise":"-3.92%","time":"23:45","volumn":"127.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.04","rise":"-3.84%","time":"23:50","volumn":"143.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"169.55","rise":"-3.55%","time":"23:55","volumn":"150.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.88","rise":"-3.36%","time":"00:00","volumn":"316.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.93","rise":"-3.34%","time":"00:05","volumn":"243.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.65","rise":"-3.49%","time":"00:10","volumn":"462.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.86","rise":"-3.37%","time":"00:15","volumn":"182.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.78","rise":"-3.42%","time":"00:20","volumn":"172.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.90","rise":"-3.35%","time":"00:25","volumn":"108.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.69","rise":"-3.47%","time":"00:30","volumn":"129.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.68","rise":"-3.48%","time":"00:35","volumn":"190.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.89","rise":"-3.36%","time":"00:40","volumn":"102.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.98","rise":"-3.31%","time":"00:45","volumn":"74.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.80","rise":"-3.41%","time":"00:50","volumn":"166.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.69","rise":"-3.47%","time":"00:55","volumn":"158.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.69","rise":"-3.47%","time":"01:00","volumn":"39.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.72","rise":"-3.45%","time":"01:05","volumn":"139.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.99","rise":"-3.30%","time":"01:10","volumn":"36.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"170.10","rise":"-3.24%","time":"01:15","volumn":"131.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.63","rise":"-3.50%","time":"01:20","volumn":"165.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.50","rise":"-3.58%","time":"01:25","volumn":"168.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.57","rise":"-3.54%","time":"01:30","volumn":"62.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.55","rise":"-3.55%","time":"01:35","volumn":"173.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.48","rise":"-3.59%","time":"01:40","volumn":"61.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.38","rise":"-3.65%","time":"01:45","volumn":"241.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.24","rise":"-3.73%","time":"01:50","volumn":"130.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.07","rise":"-3.82%","time":"01:55","volumn":"211.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.01","rise":"-3.86%","time":"02:00","volumn":"180.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.04","rise":"-3.84%","time":"02:05","volumn":"190.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.09","rise":"-3.81%","time":"02:10","volumn":"143.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.27","rise":"-3.71%","time":"02:15","volumn":"183.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.36","rise":"-3.66%","time":"02:20","volumn":"253.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.24","rise":"-3.73%","time":"02:25","volumn":"281.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.30","rise":"-3.69%","time":"02:30","volumn":"88.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.30","rise":"-3.69%","time":"02:35","volumn":"251.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.36","rise":"-3.66%","time":"02:40","volumn":"60.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.32","rise":"-3.68%","time":"02:45","volumn":"170.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.52","rise":"-3.57%","time":"02:50","volumn":"203.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.54","rise":"-3.56%","time":"02:55","volumn":"148.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.71","rise":"-3.46%","time":"03:00","volumn":"268.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.73","rise":"-3.45%","time":"03:05","volumn":"254.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.82","rise":"-3.39%","time":"03:10","volumn":"184.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.94","rise":"-3.33%","time":"03:15","volumn":"342.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"169.94","rise":"-3.33%","time":"03:20","volumn":"409.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"170.11","rise":"-3.23%","time":"03:25","volumn":"293.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"170.34","rise":"-3.10%","time":"03:30","volumn":"329.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"170.24","rise":"-3.16%","time":"03:35","volumn":"715.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"170.50","rise":"-3.01%","time":"03:40","volumn":"635.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"170.80","rise":"-2.84%","time":"03:45","volumn":"770.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"170.81","rise":"-2.83%","time":"03:50","volumn":"1185.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"170.01","rise":"-3.29%","time":"03:55","volumn":"1233.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"170.07","rise":"-3.25%","time":"04:00","volumn":"9803.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.65","ratio":"0.57%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"547.03","ratio":"0.78%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"485.06","ratio":"1.22%"}],"marketCapitalization":"605.30\u4ebf","maxPrice":"172.21","minPrice":"169.12","monthlyTendency":{"cx":{"o":["2024\/05\/17","2024\/06\/14"]},"cy":{"o":["179.67","176.94","174.21","171.49","168.76"]},"cyrate":{"o":["-0.28%","-1.73%","-3.18%","-4.63%","-6.07%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"179.67","rise":"0","time":"05\/17","volumn":"3.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"176.08","rise":"-2.00%","time":"05\/20","volumn":"2.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"176.58","rise":"-1.72%","time":"05\/21","volumn":"2.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"176.02","rise":"-2.03%","time":"05\/22","volumn":"2.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.56","rise":"-1.73%","time":"05\/23","volumn":"2.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.80","rise":"-1.04%","time":"05\/24","volumn":"1.81\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"179.16","rise":"-0.28%","time":"05\/28","volumn":"2.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.46","rise":"-4.01%","time":"05\/29","volumn":"2.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"172.01","rise":"-4.26%","time":"05\/30","volumn":"2.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.61","rise":"-1.70%","time":"05\/31","volumn":"3.94\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"174.75","rise":"-2.74%","time":"06\/03","volumn":"2.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"175.26","rise":"-2.45%","time":"06\/04","volumn":"2.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"173.92","rise":"-3.20%","time":"06\/05","volumn":"2.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"175.73","rise":"-2.19%","time":"06\/06","volumn":"2.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"175.10","rise":"-2.54%","time":"06\/07","volumn":"1.91\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.34","rise":"-2.97%","time":"06\/10","volumn":"2.53\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"174.46","rise":"-2.90%","time":"06\/11","volumn":"2.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"168.76","rise":"-6.07%","time":"06\/12","volumn":"3.08\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"170.51","rise":"-5.10%","time":"06\/13","volumn":"3.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.07","rise":"-5.34%","time":"06\/14","volumn":"2.93\u4e07"}],"points":"20"},"open":"169.25","priceChangeRatio":"1.02%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u9a6c\u62c9\u677e\u539f\u6cb9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["172.20","171.46","170.72","169.99","169.25"]},"cyrate":{"o":["1.25%","0.82%","0.39%","-0.05%","-0.48%"]},"p":[{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"169.48","rise":"-0.35%","time":"21:31","volumn":"454.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"169.25","rise":"-0.48%","time":"21:32","volumn":"512.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"169.26","rise":"-0.48%","time":"21:33","volumn":"546.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"169.49","rise":"-0.34%","time":"21:34","volumn":"605.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"169.61","rise":"-0.27%","time":"21:35","volumn":"640.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"169.81","rise":"-0.15%","time":"21:36","volumn":"683.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"169.60","rise":"-0.28%","time":"21:37","volumn":"779.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"169.62","rise":"-0.26%","time":"21:38","volumn":"828.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"169.81","rise":"-0.15%","time":"21:39","volumn":"843.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"169.52","rise":"-0.32%","time":"21:40","volumn":"980.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"169.35","rise":"-0.42%","time":"21:41","volumn":"1047.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"169.98","rise":"-0.05%","time":"21:42","volumn":"1095.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.56","rise":"0.29%","time":"21:43","volumn":"1128.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.79","rise":"0.42%","time":"21:44","volumn":"1299.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.59","rise":"0.31%","time":"21:45","volumn":"1463.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.02","rise":"0.56%","time":"21:46","volumn":"1612.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.16","rise":"0.64%","time":"21:47","volumn":"1630.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.10","rise":"0.61%","time":"21:48","volumn":"1738.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.17","rise":"0.65%","time":"21:49","volumn":"1785.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.46","rise":"0.82%","time":"21:50","volumn":"1822.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.37","rise":"0.76%","time":"21:51","volumn":"1872.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.95","rise":"1.10%","time":"21:52","volumn":"1939.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.89","rise":"1.07%","time":"21:53","volumn":"1970.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.72","rise":"0.97%","time":"21:54","volumn":"2065.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.48","rise":"0.83%","time":"21:55","volumn":"2206.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.99","rise":"0.54%","time":"21:56","volumn":"2230.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.22","rise":"0.68%","time":"21:57","volumn":"2306.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.28","rise":"0.71%","time":"21:58","volumn":"2318.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.23","rise":"0.68%","time":"21:59","volumn":"2433.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.43","rise":"0.80%","time":"22:00","volumn":"2460.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.83","rise":"0.45%","time":"22:01","volumn":"2555.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.22","rise":"0.67%","time":"22:02","volumn":"2638.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.61","rise":"0.91%","time":"22:03","volumn":"2688.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.72","rise":"0.97%","time":"22:04","volumn":"2722.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.84","rise":"1.04%","time":"22:05","volumn":"2851.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.36","rise":"0.76%","time":"22:06","volumn":"2898.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.58","rise":"0.89%","time":"22:07","volumn":"2975.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.48","rise":"0.83%","time":"22:08","volumn":"3057.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.38","rise":"0.77%","time":"22:09","volumn":"3147.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.32","rise":"0.74%","time":"22:10","volumn":"3162.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.80","rise":"0.43%","time":"22:11","volumn":"3213.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.88","rise":"0.48%","time":"22:12","volumn":"3262.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.81","rise":"0.44%","time":"22:13","volumn":"3347.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.85","rise":"0.46%","time":"22:14","volumn":"3376.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.87","rise":"0.47%","time":"22:15","volumn":"3436.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.04","rise":"0.57%","time":"22:16","volumn":"3532.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.36","rise":"0.76%","time":"22:17","volumn":"3610.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.35","rise":"0.75%","time":"22:18","volumn":"3637.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.46","rise":"0.82%","time":"22:19","volumn":"3681.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.61","rise":"0.91%","time":"22:20","volumn":"3705.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.40","rise":"0.78%","time":"22:21","volumn":"3765.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.89","rise":"0.48%","time":"22:22","volumn":"3868.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.80","rise":"0.43%","time":"22:23","volumn":"3953.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.00","rise":"0.55%","time":"22:24","volumn":"4006.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.07","rise":"0.59%","time":"22:25","volumn":"4056.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.94","rise":"0.51%","time":"22:26","volumn":"4099.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.00","rise":"0.55%","time":"22:27","volumn":"4142.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.03","rise":"0.56%","time":"22:28","volumn":"4151.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.31","rise":"0.73%","time":"22:29","volumn":"4200.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.22","rise":"0.68%","time":"22:30","volumn":"4246.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.05","rise":"0.58%","time":"22:31","volumn":"4313.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.13","rise":"0.62%","time":"22:32","volumn":"4362.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.29","rise":"0.72%","time":"22:33","volumn":"4441.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.20","rise":"0.66%","time":"22:34","volumn":"4571.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.44","rise":"0.81%","time":"22:35","volumn":"4592.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.41","rise":"0.79%","time":"22:36","volumn":"4656.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.27","rise":"0.71%","time":"22:37","volumn":"4737.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.27","rise":"0.71%","time":"22:38","volumn":"4750.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.25","rise":"0.69%","time":"22:39","volumn":"4861.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.93","rise":"0.51%","time":"22:40","volumn":"4929.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.05","rise":"0.58%","time":"22:41","volumn":"5086.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.16","rise":"0.64%","time":"22:42","volumn":"5196.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.26","rise":"0.70%","time":"22:43","volumn":"5307.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.06","rise":"0.58%","time":"22:44","volumn":"5356.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.10","rise":"0.61%","time":"22:45","volumn":"5512.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.01","rise":"0.56%","time":"22:46","volumn":"5548.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.93","rise":"0.51%","time":"22:47","volumn":"5607.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.98","rise":"0.54%","time":"22:48","volumn":"5719.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.97","rise":"0.53%","time":"22:49","volumn":"5733.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.95","rise":"0.52%","time":"22:50","volumn":"5748.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.88","rise":"0.47%","time":"22:51","volumn":"5832.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.97","rise":"0.53%","time":"22:52","volumn":"5848.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.96","rise":"0.52%","time":"22:53","volumn":"5914.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.90","rise":"0.49%","time":"22:54","volumn":"6060.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.68","rise":"0.36%","time":"22:55","volumn":"6152.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.71","rise":"0.38%","time":"22:56","volumn":"6219.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.76","rise":"0.41%","time":"22:57","volumn":"6238.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.67","rise":"0.35%","time":"22:58","volumn":"6342.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.66","rise":"0.35%","time":"22:59","volumn":"6408.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.61","rise":"0.32%","time":"23:00","volumn":"6428.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.57","rise":"0.30%","time":"23:01","volumn":"6511.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.76","rise":"0.41%","time":"23:02","volumn":"6647.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.78","rise":"0.42%","time":"23:03","volumn":"6793.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.86","rise":"0.46%","time":"23:04","volumn":"6818.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.98","rise":"0.54%","time":"23:05","volumn":"6900.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.77","rise":"0.41%","time":"23:06","volumn":"6935.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.32","rise":"0.15%","time":"23:07","volumn":"7138.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.41","rise":"0.20%","time":"23:08","volumn":"7453.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.65","rise":"0.34%","time":"23:09","volumn":"7545.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.65","rise":"0.34%","time":"23:10","volumn":"7559.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.68","rise":"0.36%","time":"23:11","volumn":"7636.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.75","rise":"0.40%","time":"23:12","volumn":"7736.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.52","rise":"0.26%","time":"23:13","volumn":"7785.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.30","rise":"0.14%","time":"23:14","volumn":"7848.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.38","rise":"0.19%","time":"23:15","volumn":"7860.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.35","rise":"0.17%","time":"23:16","volumn":"7927.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.47","rise":"0.23%","time":"23:17","volumn":"7998.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.55","rise":"0.28%","time":"23:18","volumn":"8126.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.54","rise":"0.28%","time":"23:19","volumn":"8150.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.59","rise":"0.30%","time":"23:20","volumn":"8232.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.47","rise":"0.24%","time":"23:21","volumn":"8247.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.45","rise":"0.22%","time":"23:22","volumn":"8313.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.52","rise":"0.26%","time":"23:23","volumn":"8329.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.59","rise":"0.31%","time":"23:24","volumn":"8406.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.73","rise":"0.39%","time":"23:25","volumn":"8421.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.83","rise":"0.45%","time":"23:26","volumn":"8480.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.98","rise":"0.53%","time":"23:27","volumn":"8518.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.15","rise":"0.64%","time":"23:28","volumn":"8538.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.13","rise":"0.62%","time":"23:29","volumn":"8585.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.08","rise":"0.59%","time":"23:30","volumn":"8610.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.93","rise":"0.51%","time":"23:31","volumn":"8672.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.12","rise":"0.62%","time":"23:32","volumn":"8722.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.03","rise":"0.56%","time":"23:33","volumn":"8744.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.13","rise":"0.62%","time":"23:34","volumn":"8818.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.97","rise":"0.53%","time":"23:35","volumn":"8931.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.92","rise":"0.50%","time":"23:36","volumn":"8944.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.01","rise":"0.55%","time":"23:37","volumn":"8967.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.04","rise":"0.57%","time":"23:38","volumn":"9029.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"171.04","rise":"0.57%","time":"23:39","volumn":"9037.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.97","rise":"0.53%","time":"23:40","volumn":"9094.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.83","rise":"0.45%","time":"23:41","volumn":"9110.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.83","rise":"0.45%","time":"23:42","volumn":"9125.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.74","rise":"0.39%","time":"23:43","volumn":"9159.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.61","rise":"0.32%","time":"23:44","volumn":"9226.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.57","rise":"0.30%","time":"23:45","volumn":"9235.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.54","rise":"0.28%","time":"23:46","volumn":"9346.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.62","rise":"0.33%","time":"23:47","volumn":"9451.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.20","rise":"0.07%","time":"23:48","volumn":"9503.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.18","rise":"0.06%","time":"23:49","volumn":"9555.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.25","rise":"0.11%","time":"23:50","volumn":"9615.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.23","rise":"0.09%","time":"23:51","volumn":"9674.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.32","rise":"0.15%","time":"23:52","volumn":"9718.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.44","rise":"0.21%","time":"23:53","volumn":"9753.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.53","rise":"0.27%","time":"23:54","volumn":"9885.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.62","rise":"0.32%","time":"23:55","volumn":"9899.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.45","rise":"0.22%","time":"23:56","volumn":"9956.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.48","rise":"0.24%","time":"23:57","volumn":"9996.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.49","rise":"0.25%","time":"23:58","volumn":"1.00\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"170.50","rise":"0.25%","time":"23:59","volumn":"1.01\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.48","rise":"0.24%","time":"00:00","volumn":"1.01\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.53","rise":"0.27%","time":"00:01","volumn":"1.01\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.50","rise":"0.25%","time":"00:02","volumn":"1.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.48","rise":"0.24%","time":"00:03","volumn":"1.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.49","rise":"0.25%","time":"00:04","volumn":"1.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.55","rise":"0.28%","time":"00:05","volumn":"1.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.41","rise":"0.20%","time":"00:06","volumn":"1.03\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.16","rise":"0.05%","time":"00:07","volumn":"1.03\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.47","rise":"0.23%","time":"00:08","volumn":"1.04\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.62","rise":"0.32%","time":"00:09","volumn":"1.05\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.52","rise":"0.26%","time":"00:10","volumn":"1.05\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.42","rise":"0.21%","time":"00:11","volumn":"1.05\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.47","rise":"0.24%","time":"00:12","volumn":"1.06\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.47","rise":"0.23%","time":"00:13","volumn":"1.06\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.52","rise":"0.27%","time":"00:14","volumn":"1.06\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.54","rise":"0.28%","time":"00:15","volumn":"1.07\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.53","rise":"0.27%","time":"00:16","volumn":"1.08\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.60","rise":"0.31%","time":"00:17","volumn":"1.08\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.61","rise":"0.32%","time":"00:18","volumn":"1.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.56","rise":"0.29%","time":"00:19","volumn":"1.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.67","rise":"0.35%","time":"00:20","volumn":"1.11\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.57","rise":"0.29%","time":"00:21","volumn":"1.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.51","rise":"0.26%","time":"00:22","volumn":"1.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.72","rise":"0.38%","time":"00:23","volumn":"1.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.69","rise":"0.36%","time":"00:24","volumn":"1.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.76","rise":"0.41%","time":"00:25","volumn":"1.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.69","rise":"0.36%","time":"00:26","volumn":"1.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.84","rise":"0.46%","time":"00:27","volumn":"1.14\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.89","rise":"0.48%","time":"00:28","volumn":"1.14\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.94","rise":"0.51%","time":"00:29","volumn":"1.14\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.14","rise":"0.63%","time":"00:30","volumn":"1.15\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.93","rise":"0.51%","time":"00:31","volumn":"1.15\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.03","rise":"0.56%","time":"00:32","volumn":"1.16\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.17","rise":"0.65%","time":"00:33","volumn":"1.16\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.16","rise":"0.64%","time":"00:34","volumn":"1.16\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.22","rise":"0.68%","time":"00:35","volumn":"1.16\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.21","rise":"0.67%","time":"00:36","volumn":"1.17\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.21","rise":"0.67%","time":"00:37","volumn":"1.17\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.19","rise":"0.66%","time":"00:38","volumn":"1.18\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.27","rise":"0.71%","time":"00:39","volumn":"1.19\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.35","rise":"0.75%","time":"00:40","volumn":"1.19\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.35","rise":"0.75%","time":"00:41","volumn":"1.19\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.26","rise":"0.70%","time":"00:42","volumn":"1.19\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.28","rise":"0.71%","time":"00:43","volumn":"1.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.36","rise":"0.76%","time":"00:44","volumn":"1.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.34","rise":"0.74%","time":"00:45","volumn":"1.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.34","rise":"0.75%","time":"00:46","volumn":"1.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.35","rise":"0.75%","time":"00:47","volumn":"1.21\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.38","rise":"0.77%","time":"00:48","volumn":"1.21\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.38","rise":"0.77%","time":"00:49","volumn":"1.21\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.35","rise":"0.75%","time":"00:50","volumn":"1.22\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.55","rise":"0.87%","time":"00:51","volumn":"1.22\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.52","rise":"0.85%","time":"00:52","volumn":"1.22\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.71","rise":"0.96%","time":"00:53","volumn":"1.23\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.74","rise":"0.98%","time":"00:54","volumn":"1.23\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.75","rise":"0.99%","time":"00:55","volumn":"1.23\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.74","rise":"0.98%","time":"00:56","volumn":"1.24\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.76","rise":"0.99%","time":"00:57","volumn":"1.24\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.82","rise":"1.03%","time":"00:58","volumn":"1.24\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.81","rise":"1.03%","time":"00:59","volumn":"1.24\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.83","rise":"1.03%","time":"01:00","volumn":"1.25\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.00","rise":"1.13%","time":"01:01","volumn":"1.25\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.09","rise":"1.18%","time":"01:02","volumn":"1.26\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.08","rise":"1.18%","time":"01:03","volumn":"1.26\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.03","rise":"1.16%","time":"01:04","volumn":"1.27\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.14","rise":"1.22%","time":"01:05","volumn":"1.27\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.09","rise":"1.19%","time":"01:06","volumn":"1.28\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.20","rise":"1.25%","time":"01:07","volumn":"1.28\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.10","rise":"1.19%","time":"01:08","volumn":"1.29\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.93","rise":"1.09%","time":"01:09","volumn":"1.29\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.90","rise":"1.08%","time":"01:10","volumn":"1.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.00","rise":"1.14%","time":"01:11","volumn":"1.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.98","rise":"1.12%","time":"01:12","volumn":"1.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.88","rise":"1.06%","time":"01:13","volumn":"1.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.84","rise":"1.04%","time":"01:14","volumn":"1.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.77","rise":"1.00%","time":"01:15","volumn":"1.33\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.69","rise":"0.95%","time":"01:16","volumn":"1.34\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.72","rise":"0.97%","time":"01:17","volumn":"1.34\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.73","rise":"0.98%","time":"01:18","volumn":"1.35\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.74","rise":"0.98%","time":"01:19","volumn":"1.35\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.74","rise":"0.98%","time":"01:20","volumn":"1.36\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.68","rise":"0.94%","time":"01:21","volumn":"1.36\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.66","rise":"0.94%","time":"01:22","volumn":"1.37\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.53","rise":"0.86%","time":"01:23","volumn":"1.37\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.48","rise":"0.83%","time":"01:24","volumn":"1.38\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.47","rise":"0.82%","time":"01:25","volumn":"1.38\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.40","rise":"0.78%","time":"01:26","volumn":"1.38\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.47","rise":"0.82%","time":"01:27","volumn":"1.39\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.46","rise":"0.81%","time":"01:28","volumn":"1.39\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.28","rise":"0.71%","time":"01:29","volumn":"1.40\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.32","rise":"0.74%","time":"01:30","volumn":"1.40\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.25","rise":"0.69%","time":"01:31","volumn":"1.41\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.25","rise":"0.70%","time":"01:32","volumn":"1.41\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.37","rise":"0.76%","time":"01:33","volumn":"1.42\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.11","rise":"0.61%","time":"01:34","volumn":"1.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.19","rise":"0.66%","time":"01:35","volumn":"1.47\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.18","rise":"0.65%","time":"01:36","volumn":"1.47\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.18","rise":"0.65%","time":"01:37","volumn":"1.48\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.28","rise":"0.71%","time":"01:38","volumn":"1.48\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.24","rise":"0.69%","time":"01:39","volumn":"1.49\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.23","rise":"0.68%","time":"01:40","volumn":"1.49\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.25","rise":"0.69%","time":"01:41","volumn":"1.50\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.27","rise":"0.71%","time":"01:42","volumn":"1.50\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.23","rise":"0.68%","time":"01:43","volumn":"1.50\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.04","rise":"0.57%","time":"01:44","volumn":"1.50\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.09","rise":"0.60%","time":"01:45","volumn":"1.51\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.00","rise":"0.55%","time":"01:46","volumn":"1.51\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.92","rise":"0.50%","time":"01:47","volumn":"1.52\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.04","rise":"0.57%","time":"01:48","volumn":"1.52\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.00","rise":"0.55%","time":"01:49","volumn":"1.52\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.02","rise":"0.56%","time":"01:50","volumn":"1.52\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.03","rise":"0.56%","time":"01:51","volumn":"1.53\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.99","rise":"0.54%","time":"01:52","volumn":"1.53\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.06","rise":"0.58%","time":"01:53","volumn":"1.54\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.07","rise":"0.59%","time":"01:54","volumn":"1.54\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.05","rise":"0.58%","time":"01:55","volumn":"1.54\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.15","rise":"0.63%","time":"01:56","volumn":"1.55\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.12","rise":"0.62%","time":"01:57","volumn":"1.56\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.18","rise":"0.65%","time":"01:58","volumn":"1.56\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.15","rise":"0.64%","time":"01:59","volumn":"1.56\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.15","rise":"0.64%","time":"02:00","volumn":"1.57\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.91","rise":"0.49%","time":"02:01","volumn":"1.58\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.94","rise":"0.51%","time":"02:02","volumn":"1.58\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.07","rise":"0.59%","time":"02:03","volumn":"1.59\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.10","rise":"0.61%","time":"02:04","volumn":"1.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.97","rise":"0.53%","time":"02:05","volumn":"1.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"170.97","rise":"0.53%","time":"02:06","volumn":"1.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.00","rise":"0.55%","time":"02:07","volumn":"1.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.01","rise":"0.55%","time":"02:08","volumn":"1.61\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.27","rise":"0.71%","time":"02:09","volumn":"1.61\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.31","rise":"0.73%","time":"02:10","volumn":"1.62\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.35","rise":"0.75%","time":"02:11","volumn":"1.63\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.29","rise":"0.72%","time":"02:12","volumn":"1.63\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.36","rise":"0.76%","time":"02:13","volumn":"1.64\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.28","rise":"0.71%","time":"02:14","volumn":"1.64\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.22","rise":"0.68%","time":"02:15","volumn":"1.64\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.32","rise":"0.73%","time":"02:16","volumn":"1.66\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.35","rise":"0.75%","time":"02:17","volumn":"1.66\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.33","rise":"0.74%","time":"02:18","volumn":"1.66\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.38","rise":"0.77%","time":"02:19","volumn":"1.67\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.37","rise":"0.76%","time":"02:20","volumn":"1.68\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.33","rise":"0.74%","time":"02:21","volumn":"1.68\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.53","rise":"0.86%","time":"02:22","volumn":"1.69\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.58","rise":"0.89%","time":"02:23","volumn":"1.69\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.55","rise":"0.87%","time":"02:24","volumn":"1.69\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.71","rise":"0.96%","time":"02:25","volumn":"1.69\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.76","rise":"0.99%","time":"02:26","volumn":"1.69\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.77","rise":"1.00%","time":"02:27","volumn":"1.70\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.80","rise":"1.02%","time":"02:28","volumn":"1.70\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.68","rise":"0.95%","time":"02:29","volumn":"1.71\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.72","rise":"0.97%","time":"02:30","volumn":"1.71\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.75","rise":"0.99%","time":"02:31","volumn":"1.71\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.63","rise":"0.92%","time":"02:32","volumn":"1.71\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.62","rise":"0.91%","time":"02:33","volumn":"1.72\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.75","rise":"0.99%","time":"02:34","volumn":"1.73\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.78","rise":"1.01%","time":"02:35","volumn":"1.73\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.95","rise":"1.11%","time":"02:36","volumn":"1.74\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.97","rise":"1.12%","time":"02:37","volumn":"1.74\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.04","rise":"1.16%","time":"02:38","volumn":"1.74\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.08","rise":"1.18%","time":"02:39","volumn":"1.75\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.09","rise":"1.19%","time":"02:40","volumn":"1.75\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.01","rise":"1.14%","time":"02:41","volumn":"1.76\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.02","rise":"1.15%","time":"02:42","volumn":"1.76\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.02","rise":"1.15%","time":"02:43","volumn":"1.77\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.01","rise":"1.14%","time":"02:44","volumn":"1.78\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.94","rise":"1.10%","time":"02:45","volumn":"1.78\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.95","rise":"1.10%","time":"02:46","volumn":"1.78\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.97","rise":"1.12%","time":"02:47","volumn":"1.79\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.02","rise":"1.15%","time":"02:48","volumn":"1.80\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.92","rise":"1.09%","time":"02:49","volumn":"1.80\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.94","rise":"1.10%","time":"02:50","volumn":"1.81\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.86","rise":"1.05%","time":"02:51","volumn":"1.81\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.67","rise":"0.94%","time":"02:52","volumn":"1.81\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.70","rise":"0.96%","time":"02:53","volumn":"1.82\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.65","rise":"0.93%","time":"02:54","volumn":"1.83\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.64","rise":"0.92%","time":"02:55","volumn":"1.83\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.62","rise":"0.91%","time":"02:56","volumn":"1.84\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.71","rise":"0.96%","time":"02:57","volumn":"1.84\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.60","rise":"0.90%","time":"02:58","volumn":"1.86\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.57","rise":"0.88%","time":"02:59","volumn":"1.86\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.67","rise":"0.94%","time":"03:00","volumn":"1.87\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.83","rise":"1.03%","time":"03:01","volumn":"1.88\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.99","rise":"1.13%","time":"03:02","volumn":"1.88\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.96","rise":"1.11%","time":"03:03","volumn":"1.88\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.93","rise":"1.09%","time":"03:04","volumn":"1.89\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.90","rise":"1.08%","time":"03:05","volumn":"1.89\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.75","rise":"0.99%","time":"03:06","volumn":"1.90\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.78","rise":"1.01%","time":"03:07","volumn":"1.91\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.74","rise":"0.98%","time":"03:08","volumn":"1.91\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.75","rise":"0.99%","time":"03:09","volumn":"1.91\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.73","rise":"0.98%","time":"03:10","volumn":"1.92\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.73","rise":"0.97%","time":"03:11","volumn":"1.92\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.73","rise":"0.97%","time":"03:12","volumn":"1.93\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.78","rise":"1.01%","time":"03:13","volumn":"1.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.84","rise":"1.04%","time":"03:14","volumn":"1.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.85","rise":"1.05%","time":"03:15","volumn":"1.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.73","rise":"0.97%","time":"03:16","volumn":"1.95\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.72","rise":"0.97%","time":"03:17","volumn":"1.96\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.77","rise":"1.00%","time":"03:18","volumn":"1.96\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.79","rise":"1.01%","time":"03:19","volumn":"1.96\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.76","rise":"0.99%","time":"03:20","volumn":"1.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.72","rise":"0.97%","time":"03:21","volumn":"1.98\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.79","rise":"1.01%","time":"03:22","volumn":"1.98\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.82","rise":"1.03%","time":"03:23","volumn":"1.98\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.88","rise":"1.06%","time":"03:24","volumn":"1.99\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.88","rise":"1.06%","time":"03:25","volumn":"1.99\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.76","rise":"0.99%","time":"03:26","volumn":"2.00\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.84","rise":"1.04%","time":"03:27","volumn":"2.01\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.98","rise":"1.12%","time":"03:28","volumn":"2.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.98","rise":"1.12%","time":"03:29","volumn":"2.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.09","rise":"1.19%","time":"03:30","volumn":"2.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.00","rise":"1.14%","time":"03:31","volumn":"2.03\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.01","rise":"1.14%","time":"03:32","volumn":"2.04\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.96","rise":"1.11%","time":"03:33","volumn":"2.05\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.97","rise":"1.12%","time":"03:34","volumn":"2.05\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.94","rise":"1.10%","time":"03:35","volumn":"2.07\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.87","rise":"1.06%","time":"03:36","volumn":"2.08\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.04","rise":"1.16%","time":"03:37","volumn":"2.09\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.95","rise":"1.10%","time":"03:38","volumn":"2.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.88","rise":"1.06%","time":"03:39","volumn":"2.11\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.92","rise":"1.09%","time":"03:40","volumn":"2.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.87","rise":"1.06%","time":"03:41","volumn":"2.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.15","rise":"1.22%","time":"03:42","volumn":"2.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.03","rise":"1.15%","time":"03:43","volumn":"2.16\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.15","rise":"1.22%","time":"03:44","volumn":"2.16\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.06","rise":"1.17%","time":"03:45","volumn":"2.17\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.00","rise":"1.13%","time":"03:46","volumn":"2.19\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.07","rise":"1.18%","time":"03:47","volumn":"2.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.02","rise":"1.15%","time":"03:48","volumn":"2.22\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"172.03","rise":"1.16%","time":"03:49","volumn":"2.23\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.94","rise":"1.10%","time":"03:50","volumn":"2.26\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.87","rise":"1.06%","time":"03:51","volumn":"2.28\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.88","rise":"1.07%","time":"03:52","volumn":"2.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.88","rise":"1.06%","time":"03:53","volumn":"2.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.90","rise":"1.08%","time":"03:54","volumn":"2.33\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.89","rise":"1.07%","time":"03:55","volumn":"2.35\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.66","rise":"0.93%","time":"03:56","volumn":"2.38\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.77","rise":"1.00%","time":"03:57","volumn":"2.42\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.70","rise":"0.96%","time":"03:58","volumn":"2.45\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.66","rise":"0.94%","time":"03:59","volumn":"2.49\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"171.80","rise":"1.02%","time":"04:00","volumn":"2.57\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u9a6c\u62c9\u677e\u539f\u6cb9[MPC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MPC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MPC.html?from=360search","volume":"257.07\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/05","2024\/06\/14"]},"cy":{"o":["218.31","191.26","164.21","137.16","110.11"]},"cyrate":{"o":["93.22%","69.28%","45.34%","21.40%","-2.54%"]},"p":[{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"112.98","rise":"0","time":"07\/05","volumn":"2.78\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"110.11","rise":"-2.54%","time":"07\/06","volumn":"3.08\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"114.80","rise":"1.60%","time":"07\/07","volumn":"4.15\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"114.61","rise":"1.44%","time":"07\/10","volumn":"2.58\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"116.78","rise":"3.36%","time":"07\/11","volumn":"2.65\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"116.73","rise":"3.32%","time":"07\/12","volumn":"2.40\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"116.69","rise":"3.28%","time":"07\/13","volumn":"2.37\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"115.19","rise":"1.95%","time":"07\/14","volumn":"2.01\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"114.91","rise":"1.70%","time":"07\/17","volumn":"2.12\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"116.20","rise":"2.85%","time":"07\/18","volumn":"2.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"118.89","rise":"5.22%","time":"07\/19","volumn":"2.88\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"121.03","rise":"7.12%","time":"07\/20","volumn":"3.14\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"122.59","rise":"8.51%","time":"07\/21","volumn":"2.59\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"125.17","rise":"10.78%","time":"07\/24","volumn":"3.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"125.39","rise":"10.97%","time":"07\/25","volumn":"2.99\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"127.12","rise":"12.51%","time":"07\/26","volumn":"2.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"126.36","rise":"11.83%","time":"07\/27","volumn":"3.03\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"128.60","rise":"13.82%","time":"07\/28","volumn":"2.56\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"129.79","rise":"14.88%","time":"07\/31","volumn":"4.07\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"131.72","rise":"16.58%","time":"08\/01","volumn":"3.49\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"132.65","rise":"17.40%","time":"08\/02","volumn":"4.48\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"133.00","rise":"17.71%","time":"08\/03","volumn":"3.72\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"134.72","rise":"19.24%","time":"08\/04","volumn":"3.48\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"136.78","rise":"21.06%","time":"08\/07","volumn":"4.11\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"138.56","rise":"22.63%","time":"08\/08","volumn":"4.23\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"140.82","rise":"24.64%","time":"08\/09","volumn":"4.78\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"142.06","rise":"25.73%","time":"08\/10","volumn":"4.14\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"146.53","rise":"29.69%","time":"08\/11","volumn":"4.39\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"145.31","rise":"28.61%","time":"08\/14","volumn":"3.44\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"140.15","rise":"24.04%","time":"08\/15","volumn":"5.57\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"138.93","rise":"22.96%","time":"08\/16","volumn":"3.62\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"140.01","rise":"23.92%","time":"08\/17","volumn":"3.35\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"142.15","rise":"25.81%","time":"08\/18","volumn":"3.15\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"140.38","rise":"24.24%","time":"08\/21","volumn":"3.50\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"140.47","rise":"24.33%","time":"08\/22","volumn":"2.33\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"140.78","rise":"24.60%","time":"08\/23","volumn":"3.65\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"141.12","rise":"24.91%","time":"08\/24","volumn":"2.89\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"141.50","rise":"25.24%","time":"08\/25","volumn":"4.48\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"140.56","rise":"24.40%","time":"08\/28","volumn":"2.52\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"140.79","rise":"24.61%","time":"08\/29","volumn":"2.67\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"140.66","rise":"24.50%","time":"08\/30","volumn":"2.54\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"140.29","rise":"24.17%","time":"08\/31","volumn":"5.11\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"143.49","rise":"26.99%","time":"09\/01","volumn":"3.03\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"144.54","rise":"27.93%","time":"09\/05","volumn":"3.08\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"145.41","rise":"28.70%","time":"09\/06","volumn":"2.59\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"148.41","rise":"31.36%","time":"09\/07","volumn":"3.64\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"152.84","rise":"35.27%","time":"09\/08","volumn":"4.43\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"151.59","rise":"34.17%","time":"09\/11","volumn":"3.80\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"153.35","rise":"35.73%","time":"09\/12","volumn":"2.84\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"153.00","rise":"35.42%","time":"09\/13","volumn":"3.18\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"153.72","rise":"36.05%","time":"09\/14","volumn":"3.53\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"151.34","rise":"33.94%","time":"09\/15","volumn":"11.62\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"153.87","rise":"36.18%","time":"09\/18","volumn":"3.00\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"149.68","rise":"32.47%","time":"09\/19","volumn":"4.51\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"150.19","rise":"32.93%","time":"09\/20","volumn":"2.54\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"152.29","rise":"34.79%","time":"09\/21","volumn":"4.15\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"150.99","rise":"33.63%","time":"09\/22","volumn":"2.81\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"151.72","rise":"34.29%","time":"09\/25","volumn":"2.12\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"148.54","rise":"31.47%","time":"09\/26","volumn":"3.00\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"149.96","rise":"32.72%","time":"09\/27","volumn":"2.71\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"151.96","rise":"34.49%","time":"09\/28","volumn":"2.99\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"148.87","rise":"31.76%","time":"09\/29","volumn":"3.33\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"147.54","rise":"30.59%","time":"10\/02","volumn":"3.99\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"144.79","rise":"28.15%","time":"10\/03","volumn":"3.73\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"139.41","rise":"23.39%","time":"10\/04","volumn":"5.78\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"139.81","rise":"23.74%","time":"10\/05","volumn":"4.00\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"140.71","rise":"24.53%","time":"10\/06","volumn":"3.37\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"144.09","rise":"27.53%","time":"10\/09","volumn":"3.35\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"146.44","rise":"29.61%","time":"10\/10","volumn":"2.95\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"146.04","rise":"29.26%","time":"10\/11","volumn":"2.82\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"145.12","rise":"28.44%","time":"10\/12","volumn":"2.77\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"145.72","rise":"28.98%","time":"10\/13","volumn":"2.57\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"148.28","rise":"31.23%","time":"10\/16","volumn":"2.41\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"148.87","rise":"31.76%","time":"10\/17","volumn":"1.99\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"151.51","rise":"34.10%","time":"10\/18","volumn":"2.22\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"150.37","rise":"33.08%","time":"10\/19","volumn":"1.91\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"148.38","rise":"31.33%","time":"10\/20","volumn":"2.48\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"146.97","rise":"30.08%","time":"10\/23","volumn":"2.42\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"146.16","rise":"29.36%","time":"10\/24","volumn":"1.76\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"144.88","rise":"28.22%","time":"10\/25","volumn":"2.48\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"145.59","rise":"28.85%","time":"10\/26","volumn":"2.93\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"143.53","rise":"27.03%","time":"10\/27","volumn":"3.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"144.38","rise":"27.79%","time":"10\/30","volumn":"2.95\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"148.78","rise":"31.68%","time":"10\/31","volumn":"4.14\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"152.74","rise":"35.18%","time":"11\/01","volumn":"4.02\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"153.29","rise":"35.68%","time":"11\/02","volumn":"3.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"148.31","rise":"31.26%","time":"11\/03","volumn":"3.28\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"147.44","rise":"30.50%","time":"11\/06","volumn":"2.43\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"143.69","rise":"27.17%","time":"11\/07","volumn":"2.84\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"141.03","rise":"24.82%","time":"11\/08","volumn":"2.95\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"139.32","rise":"23.31%","time":"11\/09","volumn":"2.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"142.66","rise":"26.26%","time":"11\/10","volumn":"2.37\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"144.28","rise":"27.70%","time":"11\/13","volumn":"2.40\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"148.19","rise":"31.16%","time":"11\/14","volumn":"2.99\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"148.68","rise":"31.59%","time":"11\/15","volumn":"3.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"143.45","rise":"26.96%","time":"11\/16","volumn":"3.49\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"146.25","rise":"29.44%","time":"11\/17","volumn":"3.45\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"147.34","rise":"30.41%","time":"11\/20","volumn":"2.39\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"145.98","rise":"29.20%","time":"11\/21","volumn":"1.93\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"147.56","rise":"30.60%","time":"11\/22","volumn":"2.42\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"147.94","rise":"30.93%","time":"11\/24","volumn":"1.26\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"148.90","rise":"31.79%","time":"11\/27","volumn":"2.18\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"148.34","rise":"31.29%","time":"11\/28","volumn":"2.46\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"145.77","rise":"29.02%","time":"11\/29","volumn":"2.94\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"147.54","rise":"30.58%","time":"11\/30","volumn":"5.97\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"149.77","rise":"32.56%","time":"12\/01","volumn":"3.12\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"149.74","rise":"32.53%","time":"12\/04","volumn":"3.08\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"147.27","rise":"30.34%","time":"12\/05","volumn":"2.76\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"141.53","rise":"25.26%","time":"12\/06","volumn":"4.04\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"139.93","rise":"23.85%","time":"12\/07","volumn":"3.61\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"141.37","rise":"25.12%","time":"12\/08","volumn":"3.09\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"142.20","rise":"25.86%","time":"12\/11","volumn":"3.02\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"141.72","rise":"25.43%","time":"12\/12","volumn":"2.93\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"145.01","rise":"28.34%","time":"12\/13","volumn":"3.46\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"149.24","rise":"32.09%","time":"12\/14","volumn":"3.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"146.73","rise":"29.87%","time":"12\/15","volumn":"12.27\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"150.16","rise":"32.90%","time":"12\/18","volumn":"3.31\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"152.12","rise":"34.64%","time":"12\/19","volumn":"2.58\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"151.98","rise":"34.51%","time":"12\/20","volumn":"3.09\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"151.01","rise":"33.65%","time":"12\/21","volumn":"2.06\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"149.22","rise":"32.07%","time":"12\/22","volumn":"2.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"150.43","rise":"33.14%","time":"12\/26","volumn":"1.53\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"148.23","rise":"31.19%","time":"12\/27","volumn":"1.71\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"145.23","rise":"28.54%","time":"12\/28","volumn":"2.37\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"146.71","rise":"29.85%","time":"12\/29","volumn":"2.51\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"150.71","rise":"33.39%","time":"01\/02","volumn":"3.19\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"156.24","rise":"38.28%","time":"01\/03","volumn":"4.67\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"151.75","rise":"34.31%","time":"01\/04","volumn":"4.50\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"150.85","rise":"33.51%","time":"01\/05","volumn":"3.37\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"154.61","rise":"36.84%","time":"01\/08","volumn":"3.11\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"152.66","rise":"35.12%","time":"01\/09","volumn":"2.77\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"151.19","rise":"33.81%","time":"01\/10","volumn":"2.33\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"153.74","rise":"36.07%","time":"01\/11","volumn":"2.53\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"155.81","rise":"37.90%","time":"01\/12","volumn":"2.47\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"152.47","rise":"34.95%","time":"01\/16","volumn":"3.27\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"150.35","rise":"33.07%","time":"01\/17","volumn":"2.69\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"150.15","rise":"32.89%","time":"01\/18","volumn":"2.72\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"151.33","rise":"33.94%","time":"01\/19","volumn":"2.49\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"152.79","rise":"35.23%","time":"01\/22","volumn":"2.66\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"152.32","rise":"34.81%","time":"01\/23","volumn":"2.60\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"153.45","rise":"35.81%","time":"01\/24","volumn":"1.85\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"155.62","rise":"37.74%","time":"01\/25","volumn":"2.91\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"158.87","rise":"40.61%","time":"01\/26","volumn":"3.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"158.49","rise":"40.28%","time":"01\/29","volumn":"3.12\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"168.24","rise":"48.90%","time":"01\/30","volumn":"5.86\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"163.95","rise":"45.11%","time":"01\/31","volumn":"4.26\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"165.88","rise":"46.82%","time":"02\/01","volumn":"3.20\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"164.68","rise":"45.75%","time":"02\/02","volumn":"2.30\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"169.47","rise":"49.99%","time":"02\/05","volumn":"3.43\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"164.99","rise":"46.03%","time":"02\/06","volumn":"2.78\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"167.94","rise":"48.64%","time":"02\/07","volumn":"1.89\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"168.03","rise":"48.72%","time":"02\/08","volumn":"1.79\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"168.32","rise":"48.98%","time":"02\/09","volumn":"2.19\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"167.24","rise":"48.02%","time":"02\/12","volumn":"2.77\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"168.23","rise":"48.90%","time":"02\/13","volumn":"2.37\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"168.23","rise":"48.90%","time":"02\/14","volumn":"2.51\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"169.66","rise":"50.16%","time":"02\/15","volumn":"2.09\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"168.36","rise":"49.01%","time":"02\/16","volumn":"1.96\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"163.47","rise":"44.68%","time":"02\/20","volumn":"2.89\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"165.22","rise":"46.24%","time":"02\/21","volumn":"2.33\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"166.93","rise":"47.74%","time":"02\/22","volumn":"2.56\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"168.72","rise":"49.33%","time":"02\/23","volumn":"1.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"171.62","rise":"51.89%","time":"02\/26","volumn":"2.74\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"170.31","rise":"50.73%","time":"02\/27","volumn":"2.05\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"166.34","rise":"47.22%","time":"02\/28","volumn":"2.60\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"168.41","rise":"49.05%","time":"02\/29","volumn":"4.55\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"172.38","rise":"52.57%","time":"03\/01","volumn":"2.76\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"172.93","rise":"53.05%","time":"03\/04","volumn":"3.15\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"174.34","rise":"54.31%","time":"03\/05","volumn":"2.78\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"174.35","rise":"54.32%","time":"03\/06","volumn":"2.48\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"178.15","rise":"57.67%","time":"03\/07","volumn":"2.73\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"178.72","rise":"58.18%","time":"03\/08","volumn":"2.51\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"180.59","rise":"59.83%","time":"03\/11","volumn":"2.47\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"180.38","rise":"59.65%","time":"03\/12","volumn":"2.74\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"188.06","rise":"66.45%","time":"03\/13","volumn":"3.51\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"188.16","rise":"66.53%","time":"03\/14","volumn":"3.00\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"193.01","rise":"70.83%","time":"03\/15","volumn":"9.04\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"192.66","rise":"70.51%","time":"03\/18","volumn":"2.07\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"195.75","rise":"73.25%","time":"03\/19","volumn":"2.51\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"196.93","rise":"74.29%","time":"03\/20","volumn":"1.96\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"198.38","rise":"75.59%","time":"03\/21","volumn":"1.68\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"199.34","rise":"76.43%","time":"03\/22","volumn":"2.28\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"199.00","rise":"76.13%","time":"03\/25","volumn":"2.04\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"196.56","rise":"73.97%","time":"03\/26","volumn":"1.67\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"196.16","rise":"73.62%","time":"03\/27","volumn":"1.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"200.68","rise":"77.61%","time":"03\/28","volumn":"6.06\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"203.59","rise":"80.19%","time":"04\/01","volumn":"2.20\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"210.56","rise":"86.36%","time":"04\/02","volumn":"3.52\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"214.13","rise":"89.53%","time":"04\/03","volumn":"3.90\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"215.43","rise":"90.67%","time":"04\/04","volumn":"3.19\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"218.31","rise":"93.22%","time":"04\/05","volumn":"2.69\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"216.16","rise":"91.31%","time":"04\/08","volumn":"2.48\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"211.29","rise":"87.01%","time":"04\/09","volumn":"3.05\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"210.40","rise":"86.21%","time":"04\/10","volumn":"2.66\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"211.44","rise":"87.14%","time":"04\/11","volumn":"2.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"207.94","rise":"84.05%","time":"04\/12","volumn":"2.09\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"206.19","rise":"82.50%","time":"04\/15","volumn":"2.59\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"203.03","rise":"79.70%","time":"04\/16","volumn":"1.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"201.63","rise":"78.46%","time":"04\/17","volumn":"1.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"194.19","rise":"71.88%","time":"04\/18","volumn":"2.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"195.56","rise":"73.08%","time":"04\/19","volumn":"1.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"197.43","rise":"74.74%","time":"04\/22","volumn":"1.44\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"198.82","rise":"75.97%","time":"04\/23","volumn":"1.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"198.31","rise":"75.52%","time":"04\/24","volumn":"1.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"198.69","rise":"75.85%","time":"04\/25","volumn":"1.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"197.56","rise":"74.86%","time":"04\/26","volumn":"1.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"199.69","rise":"76.74%","time":"04\/29","volumn":"2.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.90","rise":"60.11%","time":"04\/30","volumn":"5.78\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"178.15","rise":"57.67%","time":"05\/01","volumn":"3.86\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"182.12","rise":"61.19%","time":"05\/02","volumn":"2.68\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.72","rise":"60.84%","time":"05\/03","volumn":"1.87\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.96","rise":"61.04%","time":"05\/06","volumn":"1.91\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.09","rise":"59.40%","time":"05\/07","volumn":"1.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"180.10","rise":"59.41%","time":"05\/08","volumn":"1.84\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.10","rise":"61.18%","time":"05\/09","volumn":"1.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.74","rise":"58.19%","time":"05\/10","volumn":"1.58\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"177.03","rise":"56.69%","time":"05\/13","volumn":"1.68\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"173.69","rise":"53.72%","time":"05\/14","volumn":"4.66\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"172.65","rise":"52.81%","time":"05\/15","volumn":"2.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.77","rise":"54.68%","time":"05\/16","volumn":"2.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"179.67","rise":"59.02%","time":"05\/17","volumn":"3.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"176.08","rise":"55.84%","time":"05\/20","volumn":"2.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"176.58","rise":"56.29%","time":"05\/21","volumn":"2.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"176.02","rise":"55.79%","time":"05\/22","volumn":"2.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.56","rise":"56.27%","time":"05\/23","volumn":"2.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.80","rise":"57.37%","time":"05\/24","volumn":"1.81\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"179.16","rise":"58.57%","time":"05\/28","volumn":"2.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.46","rise":"52.64%","time":"05\/29","volumn":"2.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"172.01","rise":"52.24%","time":"05\/30","volumn":"2.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.61","rise":"56.31%","time":"05\/31","volumn":"3.94\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"174.75","rise":"54.67%","time":"06\/03","volumn":"2.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"175.26","rise":"55.12%","time":"06\/04","volumn":"2.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"173.92","rise":"53.93%","time":"06\/05","volumn":"2.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"175.73","rise":"55.53%","time":"06\/06","volumn":"2.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"175.10","rise":"54.98%","time":"06\/07","volumn":"1.91\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.34","rise":"54.30%","time":"06\/10","volumn":"2.53\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"174.46","rise":"54.41%","time":"06\/11","volumn":"2.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"168.76","rise":"49.36%","time":"06\/12","volumn":"3.08\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"170.51","rise":"50.91%","time":"06\/13","volumn":"3.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"170.07","rise":"50.52%","time":"06\/14","volumn":"2.93\u4e07"}],"points":"240"}}