360搜索

{"amount":"2608.66\u4e07","changeAmount":"4.05","close":"149.81","currentPrice":"153.86","currenttime":"2024-04-24 22:30:38","e":{"@attributes":{"datetime":"2024-04-24 22:30:38","e1":"153.86","e2":"4.05","e3":"(2.70%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/20","04\/22","04\/23","04\/24"]},"cy":{"o":["150.05","148.95","147.84","146.74","145.63"]},"cyrate":{"o":["0.53%","-0.21%","-0.95%","-1.69%","-2.43%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.26","rise":"0","time":"02:35","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.16","rise":"-0.06%","time":"02:40","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.77","rise":"0.34%","time":"02:45","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.55","rise":"0.19%","time":"02:50","volumn":"60.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.07","rise":"-0.13%","time":"02:55","volumn":"35.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.15","rise":"-0.07%","time":"03:00","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.88","rise":"-0.25%","time":"03:05","volumn":"24.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.82","rise":"-0.29%","time":"03:10","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.70","rise":"-0.38%","time":"03:15","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.74","rise":"-0.35%","time":"03:20","volumn":"132.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.68","rise":"-0.39%","time":"03:25","volumn":"61.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.33","rise":"-0.62%","time":"03:30","volumn":"60.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.46","rise":"-0.54%","time":"03:35","volumn":"51.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.47","rise":"-0.53%","time":"03:40","volumn":"126.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.46","rise":"-0.54%","time":"03:45","volumn":"126.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.52","rise":"-0.50%","time":"03:50","volumn":"223.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.66","rise":"-0.41%","time":"03:55","volumn":"268.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.84","rise":"-0.28%","time":"04:00","volumn":"2836.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.71","rise":"-0.37%","time":"21:35","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.77","rise":"-0.33%","time":"21:40","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.65","rise":"-0.41%","time":"21:45","volumn":"3.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.83","rise":"-0.29%","time":"21:50","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.15","rise":"-0.07%","time":"21:55","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.15","rise":"-0.07%","time":"22:00","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.97","rise":"-0.20%","time":"22:05","volumn":"47.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.23","rise":"-0.02%","time":"22:10","volumn":"22.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.17","rise":"-0.06%","time":"22:15","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.19","rise":"-0.05%","time":"22:20","volumn":"12.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.18","rise":"-0.05%","time":"22:25","volumn":"32.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.25","rise":"-0.01%","time":"22:30","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.37","rise":"0.07%","time":"22:35","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.19","rise":"-0.05%","time":"22:40","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.90","rise":"-0.24%","time":"22:45","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.82","rise":"-0.29%","time":"22:50","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.87","rise":"-0.26%","time":"22:55","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.14","rise":"-0.08%","time":"23:00","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.88","rise":"-0.25%","time":"23:05","volumn":"10.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.20","rise":"-0.04%","time":"23:10","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.32","rise":"0.04%","time":"23:15","volumn":"27.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.54","rise":"0.19%","time":"23:20","volumn":"96.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.69","rise":"0.29%","time":"23:25","volumn":"10.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.53","rise":"0.18%","time":"23:30","volumn":"46.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.49","rise":"0.15%","time":"23:35","volumn":"39.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.25","rise":"-0.01%","time":"23:40","volumn":"47.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.09","rise":"-0.11%","time":"23:45","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.00","rise":"-0.17%","time":"23:50","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"148.95","rise":"-0.21%","time":"23:55","volumn":"23.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.27","rise":"0.01%","time":"00:00","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.15","rise":"-0.07%","time":"00:05","volumn":"88.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.14","rise":"-0.08%","time":"00:10","volumn":"24.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.25","rise":"-0.00%","time":"00:15","volumn":"39.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.32","rise":"0.04%","time":"00:20","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.29","rise":"0.02%","time":"00:25","volumn":"6.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.41","rise":"0.10%","time":"00:30","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.28","rise":"0.01%","time":"00:35","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.52","rise":"0.17%","time":"00:40","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.47","rise":"0.14%","time":"00:45","volumn":"44.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.31","rise":"0.03%","time":"00:50","volumn":"55.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.26","rise":"0.00%","time":"00:55","volumn":"76.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.12","rise":"-0.09%","time":"01:00","volumn":"56.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.89","rise":"-0.25%","time":"01:05","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.96","rise":"-0.20%","time":"01:10","volumn":"91.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.96","rise":"-0.20%","time":"01:15","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.61","rise":"-0.44%","time":"01:20","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.33","rise":"-0.62%","time":"01:25","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.48","rise":"-0.53%","time":"01:30","volumn":"24.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.41","rise":"-0.57%","time":"01:35","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.30","rise":"-0.64%","time":"01:40","volumn":"24.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.31","rise":"-0.64%","time":"01:45","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.29","rise":"-0.65%","time":"01:50","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.14","rise":"-0.75%","time":"01:55","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.10","rise":"-0.78%","time":"02:00","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.91","rise":"-0.90%","time":"02:05","volumn":"23.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.09","rise":"-0.78%","time":"02:10","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.86","rise":"-0.94%","time":"02:15","volumn":"59.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.17","rise":"-0.73%","time":"02:20","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.17","rise":"-0.73%","time":"02:25","volumn":"10.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.05","rise":"-0.81%","time":"02:30","volumn":"20.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.53","rise":"-1.16%","time":"02:35","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.73","rise":"-1.03%","time":"02:40","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.86","rise":"-0.94%","time":"02:45","volumn":"28.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.88","rise":"-0.92%","time":"02:50","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.79","rise":"-0.98%","time":"02:55","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.84","rise":"-0.95%","time":"03:00","volumn":"20.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.99","rise":"-0.85%","time":"03:05","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.19","rise":"-0.72%","time":"03:10","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.05","rise":"-0.81%","time":"03:15","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.98","rise":"-0.86%","time":"03:20","volumn":"56.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.83","rise":"-0.96%","time":"03:25","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.87","rise":"-0.93%","time":"03:30","volumn":"47.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.91","rise":"-0.90%","time":"03:35","volumn":"47.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.12","rise":"-0.76%","time":"03:40","volumn":"66.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.04","rise":"-0.82%","time":"03:45","volumn":"57.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.99","rise":"-0.85%","time":"03:50","volumn":"85.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.89","rise":"-0.92%","time":"03:55","volumn":"325.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.80","rise":"-0.98%","time":"04:00","volumn":"1529.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.09","rise":"-0.79%","time":"21:35","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.13","rise":"-0.09%","time":"21:40","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.27","rise":"0.01%","time":"21:45","volumn":"34.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.84","rise":"-0.28%","time":"21:50","volumn":"39.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.84","rise":"-0.28%","time":"21:55","volumn":"6.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.54","rise":"-0.48%","time":"22:00","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.72","rise":"-0.36%","time":"22:05","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.53","rise":"-0.49%","time":"22:10","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.38","rise":"-0.59%","time":"22:15","volumn":"23.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.26","rise":"-0.67%","time":"22:20","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"148.26","rise":"-0.67%","time":"22:25","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.92","rise":"-0.90%","time":"22:30","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.67","rise":"-1.07%","time":"22:35","volumn":"42.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.52","rise":"-1.17%","time":"22:40","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.60","rise":"-1.11%","time":"22:45","volumn":"21.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.69","rise":"-1.05%","time":"22:50","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.70","rise":"-1.05%","time":"22:55","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.47","rise":"-1.20%","time":"23:00","volumn":"42.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.22","rise":"-1.37%","time":"23:05","volumn":"71.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.24","rise":"-1.36%","time":"23:10","volumn":"34.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.14","rise":"-1.42%","time":"23:15","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.15","rise":"-1.42%","time":"23:20","volumn":"28.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.03","rise":"-1.49%","time":"23:25","volumn":"59.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.13","rise":"-1.43%","time":"23:30","volumn":"100.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.36","rise":"-1.27%","time":"23:35","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.14","rise":"-1.42%","time":"23:40","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.03","rise":"-1.49%","time":"23:45","volumn":"92.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"146.90","rise":"-1.58%","time":"23:50","volumn":"85.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.21","rise":"-1.37%","time":"23:55","volumn":"55.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"147.04","rise":"-1.49%","time":"00:00","volumn":"22.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.90","rise":"-1.58%","time":"00:05","volumn":"28.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.35","rise":"-1.95%","time":"00:10","volumn":"159.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.08","rise":"-2.13%","time":"00:15","volumn":"50.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.91","rise":"-2.25%","time":"00:20","volumn":"32.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.11","rise":"-2.11%","time":"00:25","volumn":"32.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.79","rise":"-2.32%","time":"00:30","volumn":"34.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.88","rise":"-2.26%","time":"00:35","volumn":"37.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.73","rise":"-2.36%","time":"00:40","volumn":"27.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.79","rise":"-2.32%","time":"00:45","volumn":"138.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.68","rise":"-2.40%","time":"00:50","volumn":"21.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.98","rise":"-2.20%","time":"00:55","volumn":"22.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.95","rise":"-2.22%","time":"01:00","volumn":"19.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.04","rise":"-2.16%","time":"01:05","volumn":"42.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.19","rise":"-2.06%","time":"01:10","volumn":"32.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.22","rise":"-2.04%","time":"01:15","volumn":"15.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.33","rise":"-1.96%","time":"01:20","volumn":"7.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.25","rise":"-2.02%","time":"01:25","volumn":"13.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.14","rise":"-2.09%","time":"01:30","volumn":"32.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.16","rise":"-2.07%","time":"01:35","volumn":"22.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.14","rise":"-2.09%","time":"01:40","volumn":"18.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.98","rise":"-2.20%","time":"01:45","volumn":"60.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.22","rise":"-2.04%","time":"01:50","volumn":"50.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.84","rise":"-1.62%","time":"01:55","volumn":"116.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.41","rise":"-1.91%","time":"02:00","volumn":"199.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.03","rise":"-2.16%","time":"02:05","volumn":"25.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.23","rise":"-2.03%","time":"02:10","volumn":"77.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.25","rise":"-2.02%","time":"02:15","volumn":"12.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.97","rise":"-2.21%","time":"02:20","volumn":"13.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.05","rise":"-2.15%","time":"02:25","volumn":"49.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.00","rise":"-2.19%","time":"02:30","volumn":"32.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.75","rise":"-2.35%","time":"02:35","volumn":"31.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.68","rise":"-2.40%","time":"02:40","volumn":"46.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.84","rise":"-2.29%","time":"02:45","volumn":"60.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.63","rise":"-2.43%","time":"02:50","volumn":"25.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.65","rise":"-2.42%","time":"02:55","volumn":"29.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.78","rise":"-2.33%","time":"03:00","volumn":"54.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.74","rise":"-2.36%","time":"03:05","volumn":"59.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.71","rise":"-2.38%","time":"03:10","volumn":"55.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.85","rise":"-2.28%","time":"03:15","volumn":"48.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.20","rise":"-2.05%","time":"03:20","volumn":"96.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.24","rise":"-2.02%","time":"03:25","volumn":"44.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.41","rise":"-1.91%","time":"03:30","volumn":"44.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.55","rise":"-1.81%","time":"03:35","volumn":"66.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.44","rise":"-1.89%","time":"03:40","volumn":"72.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.37","rise":"-1.94%","time":"03:45","volumn":"85.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.16","rise":"-2.08%","time":"03:50","volumn":"98.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.46","rise":"-1.88%","time":"03:55","volumn":"143.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.37","rise":"-1.94%","time":"04:00","volumn":"1343.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.57","rise":"-1.80%","time":"21:35","volumn":"112.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.76","rise":"-1.67%","time":"21:40","volumn":"46.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.07","rise":"-1.47%","time":"21:45","volumn":"44.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.30","rise":"-1.31%","time":"21:50","volumn":"58.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.97","rise":"-1.54%","time":"21:55","volumn":"189.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.35","rise":"-1.28%","time":"22:00","volumn":"39.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.50","rise":"-1.18%","time":"22:05","volumn":"157.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.50","rise":"-1.18%","time":"22:10","volumn":"52.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.35","rise":"-1.28%","time":"22:15","volumn":"22.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.27","rise":"-1.33%","time":"22:20","volumn":"24.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.96","rise":"-1.54%","time":"22:25","volumn":"34.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.86","rise":"-1.61%","time":"22:30","volumn":"55.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.85","rise":"-1.61%","time":"22:35","volumn":"31.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.83","rise":"-1.63%","time":"22:40","volumn":"38.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.74","rise":"-1.69%","time":"22:45","volumn":"59.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.45","rise":"-1.89%","time":"22:50","volumn":"13.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.25","rise":"-2.02%","time":"22:55","volumn":"20.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"145.97","rise":"-2.20%","time":"23:00","volumn":"14.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.09","rise":"-2.12%","time":"23:05","volumn":"18.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.10","rise":"-2.12%","time":"23:10","volumn":"11.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.02","rise":"-2.17%","time":"23:15","volumn":"77.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.16","rise":"-2.08%","time":"23:20","volumn":"19.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.27","rise":"-2.00%","time":"23:25","volumn":"15.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.33","rise":"-1.96%","time":"23:30","volumn":"42.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.22","rise":"-2.04%","time":"23:35","volumn":"33.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.24","rise":"-2.03%","time":"23:40","volumn":"20.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.02","rise":"-2.17%","time":"23:45","volumn":"21.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.17","rise":"-2.07%","time":"23:50","volumn":"46.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.39","rise":"-1.92%","time":"23:55","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.37","rise":"-1.94%","time":"00:00","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.51","rise":"-1.84%","time":"00:05","volumn":"55.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.32","rise":"-1.97%","time":"00:10","volumn":"12.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.50","rise":"-1.85%","time":"00:15","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.42","rise":"-1.90%","time":"00:20","volumn":"60.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.36","rise":"-1.94%","time":"00:25","volumn":"14.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.39","rise":"-1.92%","time":"00:30","volumn":"19.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.31","rise":"-1.98%","time":"00:35","volumn":"15.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.45","rise":"-1.88%","time":"00:40","volumn":"21.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.55","rise":"-1.82%","time":"00:45","volumn":"50.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.83","rise":"-1.63%","time":"00:50","volumn":"68.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.97","rise":"-1.53%","time":"00:55","volumn":"48.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.02","rise":"-1.50%","time":"01:00","volumn":"71.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.98","rise":"-1.53%","time":"01:05","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.21","rise":"-1.37%","time":"01:10","volumn":"41.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.13","rise":"-1.43%","time":"01:15","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.04","rise":"-1.49%","time":"01:20","volumn":"19.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.25","rise":"-1.35%","time":"01:25","volumn":"41.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.22","rise":"-1.37%","time":"01:30","volumn":"51.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.42","rise":"-1.23%","time":"01:35","volumn":"15.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.32","rise":"-1.30%","time":"01:40","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.29","rise":"-1.32%","time":"01:45","volumn":"20.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.36","rise":"-1.27%","time":"01:50","volumn":"41.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.36","rise":"-1.27%","time":"01:55","volumn":"33.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.68","rise":"-1.06%","time":"02:00","volumn":"25.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.41","rise":"-1.24%","time":"02:05","volumn":"43.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.52","rise":"-1.17%","time":"02:10","volumn":"24.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.61","rise":"-1.11%","time":"02:15","volumn":"30.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.53","rise":"-1.16%","time":"02:20","volumn":"38.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.73","rise":"-1.03%","time":"02:25","volumn":"39.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.69","rise":"-1.05%","time":"02:30","volumn":"23.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.72","rise":"-1.03%","time":"02:35","volumn":"43.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.50","rise":"-1.18%","time":"02:40","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.38","rise":"-1.26%","time":"02:45","volumn":"51.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.18","rise":"-1.39%","time":"02:50","volumn":"25.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.37","rise":"-1.27%","time":"02:55","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.37","rise":"-1.27%","time":"03:00","volumn":"36.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.23","rise":"-1.36%","time":"03:05","volumn":"80.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.16","rise":"-1.40%","time":"03:10","volumn":"56.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.10","rise":"-1.45%","time":"03:15","volumn":"87.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.06","rise":"-1.47%","time":"03:20","volumn":"73.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.91","rise":"-1.57%","time":"03:25","volumn":"58.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.02","rise":"-1.50%","time":"03:30","volumn":"77.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.95","rise":"-1.55%","time":"03:35","volumn":"129.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.22","rise":"-1.37%","time":"03:40","volumn":"148.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.03","rise":"-1.49%","time":"03:45","volumn":"141.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.96","rise":"-1.54%","time":"03:50","volumn":"132.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.68","rise":"-1.73%","time":"03:55","volumn":"282.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.58","rise":"-1.80%","time":"04:00","volumn":"1507.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.25","rise":"-1.34%","time":"21:35","volumn":"74.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.55","rise":"-1.81%","time":"21:40","volumn":"30.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.57","rise":"-1.80%","time":"21:45","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.65","rise":"-1.08%","time":"21:50","volumn":"37.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.51","rise":"-1.17%","time":"21:55","volumn":"45.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.17","rise":"-1.40%","time":"22:00","volumn":"26.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.32","rise":"-1.30%","time":"22:05","volumn":"51.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.66","rise":"-1.07%","time":"22:10","volumn":"42.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.94","rise":"-0.89%","time":"22:15","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.21","rise":"-0.70%","time":"22:20","volumn":"106.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.46","rise":"-0.54%","time":"22:25","volumn":"38.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.59","rise":"-0.45%","time":"22:30","volumn":"21.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.02","rise":"-0.16%","time":"22:35","volumn":"55.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.99","rise":"-0.18%","time":"22:40","volumn":"51.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.22","rise":"-0.03%","time":"22:45","volumn":"14.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.96","rise":"-0.20%","time":"22:50","volumn":"45.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.00","rise":"-0.17%","time":"22:55","volumn":"21.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.24","rise":"-0.01%","time":"23:00","volumn":"38.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.10","rise":"-0.11%","time":"23:05","volumn":"117.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.19","rise":"-0.05%","time":"23:10","volumn":"19.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.28","rise":"0.01%","time":"23:15","volumn":"17.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.32","rise":"0.04%","time":"23:20","volumn":"26.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.47","rise":"0.14%","time":"23:25","volumn":"24.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.30","rise":"0.03%","time":"23:30","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.16","rise":"-0.06%","time":"23:35","volumn":"69.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.24","rise":"-0.01%","time":"23:40","volumn":"79.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.35","rise":"0.06%","time":"23:45","volumn":"32.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.50","rise":"0.16%","time":"23:50","volumn":"56.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.38","rise":"0.08%","time":"23:55","volumn":"150.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.37","rise":"0.07%","time":"00:00","volumn":"69.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.36","rise":"0.07%","time":"00:05","volumn":"69.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.40","rise":"0.09%","time":"00:10","volumn":"23.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.49","rise":"0.15%","time":"00:15","volumn":"84.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.46","rise":"0.14%","time":"00:20","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.70","rise":"0.29%","time":"00:25","volumn":"70.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.76","rise":"0.33%","time":"00:30","volumn":"119.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.72","rise":"0.30%","time":"00:35","volumn":"63.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.48","rise":"0.15%","time":"00:40","volumn":"76.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.13","rise":"-0.09%","time":"00:45","volumn":"31.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.04","rise":"-0.15%","time":"00:50","volumn":"47.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.99","rise":"-0.18%","time":"00:55","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.93","rise":"-0.22%","time":"01:00","volumn":"21.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.20","rise":"-0.04%","time":"01:05","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.35","rise":"0.06%","time":"01:10","volumn":"40.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.55","rise":"0.19%","time":"01:15","volumn":"159.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.32","rise":"0.04%","time":"01:20","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.41","rise":"0.10%","time":"01:25","volumn":"46.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.49","rise":"0.15%","time":"01:30","volumn":"67.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.66","rise":"0.27%","time":"01:35","volumn":"102.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.51","rise":"0.17%","time":"01:40","volumn":"74.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.68","rise":"0.28%","time":"01:45","volumn":"39.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.50","rise":"0.16%","time":"01:50","volumn":"45.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.26","rise":"0.00%","time":"01:55","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.50","rise":"0.16%","time":"02:00","volumn":"54.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.53","rise":"0.18%","time":"02:05","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.54","rise":"0.19%","time":"02:10","volumn":"41.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.42","rise":"0.11%","time":"02:15","volumn":"83.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.24","rise":"-0.01%","time":"02:20","volumn":"50.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.39","rise":"0.09%","time":"02:25","volumn":"55.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.45","rise":"0.12%","time":"02:30","volumn":"35.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.61","rise":"0.23%","time":"02:35","volumn":"106.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.60","rise":"0.23%","time":"02:40","volumn":"21.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.73","rise":"0.31%","time":"02:45","volumn":"41.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.50","rise":"0.16%","time":"02:50","volumn":"77.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.41","rise":"0.10%","time":"02:55","volumn":"43.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.43","rise":"0.11%","time":"03:00","volumn":"53.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.30","rise":"0.03%","time":"03:05","volumn":"47.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.38","rise":"0.08%","time":"03:10","volumn":"45.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.70","rise":"0.29%","time":"03:15","volumn":"41.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.62","rise":"0.24%","time":"03:20","volumn":"73.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.66","rise":"0.26%","time":"03:25","volumn":"53.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.83","rise":"0.38%","time":"03:30","volumn":"65.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.59","rise":"0.22%","time":"03:35","volumn":"75.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.79","rise":"0.36%","time":"03:40","volumn":"117.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.88","rise":"0.42%","time":"03:45","volumn":"180.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.91","rise":"0.43%","time":"03:50","volumn":"188.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"150.05","rise":"0.53%","time":"03:55","volumn":"361.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.81","rise":"0.37%","time":"04:00","volumn":"1738.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.74","ratio":"-0.07%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"506.38","ratio":"0.14%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"428.25","ratio":"0.75%"}],"marketCapitalization":"156.74\u4ebf","maxPrice":"156.01","minPrice":"151.70","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/23"]},"cy":{"o":["160.84","157.22","153.61","149.99","146.37"]},"cyrate":{"o":["0.95%","-1.32%","-3.59%","-5.86%","-8.13%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"159.32","rise":"0","time":"03\/26","volumn":"6162.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"160.84","rise":"0.95%","time":"03\/27","volumn":"3845.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"159.62","rise":"0.19%","time":"03\/28","volumn":"4316.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"158.11","rise":"-0.76%","time":"04\/01","volumn":"3991.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"155.47","rise":"-2.42%","time":"04\/02","volumn":"3492.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"157.48","rise":"-1.15%","time":"04\/03","volumn":"3816.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"155.80","rise":"-2.21%","time":"04\/04","volumn":"3096.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"157.17","rise":"-1.35%","time":"04\/05","volumn":"3270.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"157.29","rise":"-1.27%","time":"04\/08","volumn":"7274.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"157.37","rise":"-1.22%","time":"04\/09","volumn":"6060.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"155.89","rise":"-2.15%","time":"04\/10","volumn":"3935.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"156.98","rise":"-1.47%","time":"04\/11","volumn":"3743.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"152.75","rise":"-4.12%","time":"04\/12","volumn":"5642.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"152.00","rise":"-4.59%","time":"04\/15","volumn":"5138.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"149.75","rise":"-6.01%","time":"04\/16","volumn":"4925.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"148.84","rise":"-6.58%","time":"04\/17","volumn":"6796.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"147.80","rise":"-7.23%","time":"04\/18","volumn":"4280.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"146.37","rise":"-8.13%","time":"04\/19","volumn":"4938.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.58","rise":"-8.00%","time":"04\/22","volumn":"5416.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.81","rise":"-5.97%","time":"04\/23","volumn":"6554.00"}],"points":"20"},"open":"152.15","priceChangeRatio":"2.70%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u51ef\u60a6\u9152\u5e97","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["155.83","155.16","154.50","153.83","153.16"]},"cyrate":{"o":["4.02%","3.57%","3.13%","2.68%","2.24%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.16","rise":"2.24%","time":"21:31","volumn":"106.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.16","rise":"2.24%","time":"21:32","volumn":"106.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.61","rise":"2.54%","time":"21:33","volumn":"159.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.04","rise":"2.83%","time":"21:34","volumn":"190.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.32","rise":"3.01%","time":"21:35","volumn":"232.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.16","rise":"3.57%","time":"21:36","volumn":"257.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.83","rise":"4.02%","time":"21:37","volumn":"289.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.35","rise":"3.70%","time":"21:38","volumn":"312.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.29","rise":"3.66%","time":"21:39","volumn":"367.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.29","rise":"3.66%","time":"21:40","volumn":"376.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.29","rise":"3.66%","time":"21:41","volumn":"378.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.79","rise":"3.32%","time":"21:42","volumn":"402.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.28","rise":"3.65%","time":"21:43","volumn":"520.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.23","rise":"3.61%","time":"21:44","volumn":"524.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.34","rise":"3.69%","time":"21:45","volumn":"537.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.34","rise":"3.69%","time":"21:46","volumn":"544.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.55","rise":"3.83%","time":"21:47","volumn":"580.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.09","rise":"3.52%","time":"21:48","volumn":"619.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.87","rise":"3.38%","time":"21:49","volumn":"680.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.85","rise":"3.36%","time":"21:50","volumn":"704.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.24","rise":"3.62%","time":"21:51","volumn":"731.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.50","rise":"3.80%","time":"21:52","volumn":"869.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.30","rise":"3.66%","time":"21:53","volumn":"887.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.04","rise":"3.49%","time":"21:54","volumn":"896.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.00","rise":"3.46%","time":"21:55","volumn":"961.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.95","rise":"3.43%","time":"21:56","volumn":"995.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.95","rise":"3.43%","time":"21:57","volumn":"1021.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.08","rise":"3.52%","time":"21:58","volumn":"1035.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.08","rise":"3.52%","time":"21:59","volumn":"1040.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.64","rise":"3.22%","time":"22:00","volumn":"1057.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.08","rise":"2.85%","time":"22:01","volumn":"1104.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.09","rise":"2.85%","time":"22:02","volumn":"1127.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.94","rise":"2.76%","time":"22:03","volumn":"1138.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.02","rise":"2.81%","time":"22:04","volumn":"1149.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.27","rise":"2.98%","time":"22:05","volumn":"1175.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.07","rise":"2.85%","time":"22:06","volumn":"1181.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.09","rise":"2.86%","time":"22:07","volumn":"1186.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.61","rise":"3.20%","time":"22:08","volumn":"1211.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.47","rise":"3.11%","time":"22:09","volumn":"1233.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.44","rise":"3.09%","time":"22:10","volumn":"1238.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.60","rise":"3.20%","time":"22:11","volumn":"1336.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.50","rise":"3.13%","time":"22:12","volumn":"1343.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.61","rise":"3.20%","time":"22:13","volumn":"1380.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.34","rise":"3.02%","time":"22:14","volumn":"1402.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.08","rise":"2.85%","time":"22:15","volumn":"1426.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.10","rise":"2.86%","time":"22:16","volumn":"1443.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.98","rise":"2.78%","time":"22:17","volumn":"1449.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.73","rise":"2.62%","time":"22:18","volumn":"1497.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.75","rise":"2.63%","time":"22:19","volumn":"1503.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.75","rise":"2.63%","time":"22:20","volumn":"1508.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.71","rise":"2.60%","time":"22:21","volumn":"1581.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.74","rise":"2.62%","time":"22:22","volumn":"1601.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.74","rise":"2.62%","time":"22:23","volumn":"1610.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.91","rise":"2.74%","time":"22:24","volumn":"1614.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.91","rise":"2.74%","time":"22:25","volumn":"1619.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.70","rise":"2.60%","time":"22:26","volumn":"1629.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.62","rise":"2.54%","time":"22:27","volumn":"1670.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.62","rise":"2.54%","time":"22:28","volumn":"1677.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.62","rise":"2.54%","time":"22:29","volumn":"1681.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.77","rise":"2.64%","time":"22:30","volumn":"1685.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.86","rise":"2.70%","time":"22:31","volumn":"1688.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u51ef\u60a6\u9152\u5e97[H]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_H.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/H.html?from=360search","volume":"16.89\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/10","2024\/04\/23"]},"cy":{"o":["160.84","145.38","129.91","114.45","98.98"]},"cyrate":{"o":["41.22%","27.65%","14.07%","0.49%","-13.09%"]},"p":[{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"113.89","rise":"0","time":"05\/10","volumn":"1.10\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"111.90","rise":"-1.75%","time":"05\/11","volumn":"1.09\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"112.95","rise":"-0.83%","time":"05\/12","volumn":"1.21\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"113.33","rise":"-0.49%","time":"05\/15","volumn":"7460.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"111.60","rise":"-2.01%","time":"05\/16","volumn":"7713.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"112.09","rise":"-1.58%","time":"05\/17","volumn":"7994.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"114.59","rise":"0.61%","time":"05\/18","volumn":"7273.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"112.98","rise":"-0.80%","time":"05\/19","volumn":"5295.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"110.56","rise":"-2.92%","time":"05\/22","volumn":"7499.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"108.27","rise":"-4.93%","time":"05\/23","volumn":"1.13\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"108.10","rise":"-5.08%","time":"05\/24","volumn":"8438.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"109.03","rise":"-4.27%","time":"05\/25","volumn":"7620.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"109.77","rise":"-3.62%","time":"05\/26","volumn":"6437.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"108.27","rise":"-4.93%","time":"05\/30","volumn":"7500.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"107.03","rise":"-6.02%","time":"05\/31","volumn":"3.26\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"109.44","rise":"-3.91%","time":"06\/01","volumn":"8033.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"114.63","rise":"0.65%","time":"06\/02","volumn":"9362.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"113.97","rise":"0.07%","time":"06\/05","volumn":"6706.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"116.88","rise":"2.63%","time":"06\/06","volumn":"8390.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"116.12","rise":"1.96%","time":"06\/07","volumn":"7803.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"115.58","rise":"1.48%","time":"06\/08","volumn":"6143.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"115.16","rise":"1.12%","time":"06\/09","volumn":"3772.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"115.85","rise":"1.72%","time":"06\/12","volumn":"4253.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"116.22","rise":"2.05%","time":"06\/13","volumn":"6122.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"116.44","rise":"2.24%","time":"06\/14","volumn":"4502.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"112.27","rise":"-1.42%","time":"06\/15","volumn":"7512.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"112.72","rise":"-1.03%","time":"06\/16","volumn":"6942.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"108.97","rise":"-4.32%","time":"06\/20","volumn":"9355.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"111.71","rise":"-1.91%","time":"06\/21","volumn":"5338.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"109.99","rise":"-3.42%","time":"06\/22","volumn":"6057.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"107.09","rise":"-5.97%","time":"06\/23","volumn":"9391.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"107.42","rise":"-5.68%","time":"06\/26","volumn":"4479.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"109.82","rise":"-3.57%","time":"06\/27","volumn":"4914.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"110.01","rise":"-3.41%","time":"06\/28","volumn":"4584.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"111.86","rise":"-1.78%","time":"06\/29","volumn":"3863.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"114.13","rise":"0.21%","time":"06\/30","volumn":"4571.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"113.42","rise":"-0.41%","time":"07\/03","volumn":"3402.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"112.61","rise":"-1.12%","time":"07\/05","volumn":"5961.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"113.14","rise":"-0.66%","time":"07\/06","volumn":"5096.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"115.16","rise":"1.12%","time":"07\/07","volumn":"6535.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"119.31","rise":"4.76%","time":"07\/10","volumn":"4717.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"119.06","rise":"4.54%","time":"07\/11","volumn":"6704.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"118.21","rise":"3.79%","time":"07\/12","volumn":"4383.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"118.45","rise":"4.00%","time":"07\/13","volumn":"4124.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"116.55","rise":"2.34%","time":"07\/14","volumn":"4887.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"118.65","rise":"4.18%","time":"07\/17","volumn":"3898.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"120.48","rise":"5.79%","time":"07\/18","volumn":"5207.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"120.23","rise":"5.57%","time":"07\/19","volumn":"4822.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"120.06","rise":"5.42%","time":"07\/20","volumn":"6522.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"120.63","rise":"5.92%","time":"07\/21","volumn":"5177.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"119.76","rise":"5.15%","time":"07\/24","volumn":"4448.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"120.69","rise":"5.97%","time":"07\/25","volumn":"5007.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"120.03","rise":"5.39%","time":"07\/26","volumn":"4208.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"121.85","rise":"6.99%","time":"07\/27","volumn":"5396.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"124.73","rise":"9.52%","time":"07\/28","volumn":"5912.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"125.90","rise":"10.55%","time":"07\/31","volumn":"7828.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"124.58","rise":"9.39%","time":"08\/01","volumn":"7540.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"121.89","rise":"7.02%","time":"08\/02","volumn":"1.05\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"111.54","rise":"-2.06%","time":"08\/03","volumn":"2.23\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"111.78","rise":"-1.85%","time":"08\/04","volumn":"9148.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"114.86","rise":"0.85%","time":"08\/07","volumn":"1.01\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"115.04","rise":"1.01%","time":"08\/08","volumn":"8600.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"115.07","rise":"1.04%","time":"08\/09","volumn":"5754.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"116.95","rise":"2.69%","time":"08\/10","volumn":"7262.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"116.85","rise":"2.60%","time":"08\/11","volumn":"7641.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"116.70","rise":"2.47%","time":"08\/14","volumn":"5351.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"114.36","rise":"0.41%","time":"08\/15","volumn":"7465.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"114.34","rise":"0.40%","time":"08\/16","volumn":"7565.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"111.72","rise":"-1.91%","time":"08\/17","volumn":"6513.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"112.26","rise":"-1.43%","time":"08\/18","volumn":"6219.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"112.13","rise":"-1.55%","time":"08\/21","volumn":"6958.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"111.65","rise":"-1.97%","time":"08\/22","volumn":"5879.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"111.67","rise":"-1.95%","time":"08\/23","volumn":"5162.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"110.81","rise":"-2.70%","time":"08\/24","volumn":"3088.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"110.41","rise":"-3.06%","time":"08\/25","volumn":"4760.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"112.55","rise":"-1.18%","time":"08\/28","volumn":"5787.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"115.16","rise":"1.12%","time":"08\/29","volumn":"5829.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"115.01","rise":"0.98%","time":"08\/30","volumn":"6904.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"112.11","rise":"-1.56%","time":"08\/31","volumn":"8613.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"114.50","rise":"0.54%","time":"09\/01","volumn":"5078.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"111.16","rise":"-2.40%","time":"09\/05","volumn":"6602.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"112.07","rise":"-1.60%","time":"09\/06","volumn":"3520.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"110.17","rise":"-3.27%","time":"09\/07","volumn":"6355.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"111.58","rise":"-2.03%","time":"09\/08","volumn":"7613.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"109.34","rise":"-4.00%","time":"09\/11","volumn":"1.05\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"108.15","rise":"-5.04%","time":"09\/12","volumn":"8668.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"104.27","rise":"-8.45%","time":"09\/13","volumn":"1.05\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"107.07","rise":"-5.99%","time":"09\/14","volumn":"6820.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"107.13","rise":"-5.94%","time":"09\/15","volumn":"8102.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"106.32","rise":"-6.65%","time":"09\/18","volumn":"4445.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"105.26","rise":"-7.58%","time":"09\/19","volumn":"5088.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"105.56","rise":"-7.31%","time":"09\/20","volumn":"6177.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"102.78","rise":"-9.76%","time":"09\/21","volumn":"4562.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"102.62","rise":"-9.90%","time":"09\/22","volumn":"3942.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"103.01","rise":"-9.55%","time":"09\/25","volumn":"5083.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"102.14","rise":"-10.32%","time":"09\/26","volumn":"6110.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"103.20","rise":"-9.39%","time":"09\/27","volumn":"4677.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"107.82","rise":"-5.33%","time":"09\/28","volumn":"1.02\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"105.78","rise":"-7.12%","time":"09\/29","volumn":"8066.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"104.14","rise":"-8.56%","time":"10\/02","volumn":"7405.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"101.75","rise":"-10.66%","time":"10\/03","volumn":"5546.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"103.86","rise":"-8.81%","time":"10\/04","volumn":"4974.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"104.04","rise":"-8.65%","time":"10\/05","volumn":"6138.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"104.12","rise":"-8.58%","time":"10\/06","volumn":"6436.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"104.16","rise":"-8.54%","time":"10\/09","volumn":"7446.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"110.41","rise":"-3.06%","time":"10\/10","volumn":"3.60\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"107.99","rise":"-5.18%","time":"10\/11","volumn":"9.32\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"107.35","rise":"-5.74%","time":"10\/12","volumn":"1.32\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"104.80","rise":"-7.98%","time":"10\/13","volumn":"9288.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"106.62","rise":"-6.38%","time":"10\/16","volumn":"6942.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"107.04","rise":"-6.01%","time":"10\/17","volumn":"8892.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"105.15","rise":"-7.67%","time":"10\/18","volumn":"7960.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"103.58","rise":"-9.05%","time":"10\/19","volumn":"8898.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"100.13","rise":"-12.08%","time":"10\/20","volumn":"8884.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"101.65","rise":"-10.75%","time":"10\/23","volumn":"1.10\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"101.90","rise":"-10.53%","time":"10\/24","volumn":"8729.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"101.06","rise":"-11.27%","time":"10\/25","volumn":"7165.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"100.22","rise":"-12.00%","time":"10\/26","volumn":"4706.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"98.98","rise":"-13.09%","time":"10\/27","volumn":"5494.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"101.17","rise":"-11.17%","time":"10\/30","volumn":"8465.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"102.14","rise":"-10.32%","time":"10\/31","volumn":"1.12\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"103.70","rise":"-8.95%","time":"11\/01","volumn":"1.49\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"101.83","rise":"-10.59%","time":"11\/02","volumn":"2.21\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"104.36","rise":"-8.37%","time":"11\/03","volumn":"8656.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"103.57","rise":"-9.06%","time":"11\/06","volumn":"7160.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"106.42","rise":"-6.56%","time":"11\/07","volumn":"9525.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"104.96","rise":"-7.84%","time":"11\/08","volumn":"8083.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"105.60","rise":"-7.28%","time":"11\/09","volumn":"8037.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"107.69","rise":"-5.44%","time":"11\/10","volumn":"7956.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"107.28","rise":"-5.80%","time":"11\/13","volumn":"4845.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"110.43","rise":"-3.04%","time":"11\/14","volumn":"8866.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"112.20","rise":"-1.48%","time":"11\/15","volumn":"7325.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"113.34","rise":"-0.48%","time":"11\/16","volumn":"8533.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"115.03","rise":"1.00%","time":"11\/17","volumn":"4907.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"114.91","rise":"0.90%","time":"11\/20","volumn":"5809.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"115.44","rise":"1.36%","time":"11\/21","volumn":"5597.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"117.11","rise":"2.83%","time":"11\/22","volumn":"1.00\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"116.62","rise":"2.40%","time":"11\/24","volumn":"1944.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"115.76","rise":"1.64%","time":"11\/27","volumn":"6723.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"114.04","rise":"0.13%","time":"11\/28","volumn":"6767.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"113.66","rise":"-0.20%","time":"11\/29","volumn":"7162.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"114.61","rise":"0.63%","time":"11\/30","volumn":"5289.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"117.95","rise":"3.56%","time":"12\/01","volumn":"8703.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"119.89","rise":"5.27%","time":"12\/04","volumn":"1.00\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"116.85","rise":"2.60%","time":"12\/05","volumn":"1.29\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"117.97","rise":"3.58%","time":"12\/06","volumn":"7501.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"120.67","rise":"5.95%","time":"12\/07","volumn":"7060.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"122.49","rise":"7.55%","time":"12\/08","volumn":"8325.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"127.59","rise":"12.03%","time":"12\/11","volumn":"1.71\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"127.25","rise":"11.73%","time":"12\/12","volumn":"9236.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"127.58","rise":"12.02%","time":"12\/13","volumn":"8307.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"130.22","rise":"14.34%","time":"12\/14","volumn":"1.13\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"130.49","rise":"14.58%","time":"12\/15","volumn":"1.39\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"131.26","rise":"15.25%","time":"12\/18","volumn":"4474.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"130.38","rise":"14.48%","time":"12\/19","volumn":"1.08\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"126.91","rise":"11.43%","time":"12\/20","volumn":"1.14\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"129.88","rise":"14.04%","time":"12\/21","volumn":"7240.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"130.34","rise":"14.44%","time":"12\/22","volumn":"4474.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"130.94","rise":"14.97%","time":"12\/26","volumn":"3652.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"130.20","rise":"14.32%","time":"12\/27","volumn":"4011.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"130.47","rise":"14.56%","time":"12\/28","volumn":"3719.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"130.26","rise":"14.37%","time":"12\/29","volumn":"5398.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"129.83","rise":"14.00%","time":"01\/02","volumn":"6555.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"127.41","rise":"11.87%","time":"01\/03","volumn":"7523.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"126.38","rise":"10.97%","time":"01\/04","volumn":"7437.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"128.22","rise":"12.58%","time":"01\/05","volumn":"5605.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"129.72","rise":"13.90%","time":"01\/08","volumn":"5728.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"128.42","rise":"12.76%","time":"01\/09","volumn":"6842.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"129.04","rise":"13.30%","time":"01\/10","volumn":"5467.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"128.69","rise":"12.99%","time":"01\/11","volumn":"4264.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"127.75","rise":"12.17%","time":"01\/12","volumn":"5388.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"126.79","rise":"11.33%","time":"01\/16","volumn":"8268.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"127.58","rise":"12.02%","time":"01\/17","volumn":"6628.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"129.42","rise":"13.64%","time":"01\/18","volumn":"5908.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"130.43","rise":"14.52%","time":"01\/19","volumn":"5836.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"130.97","rise":"15.00%","time":"01\/22","volumn":"7206.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"131.03","rise":"15.05%","time":"01\/23","volumn":"6969.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"130.61","rise":"14.68%","time":"01\/24","volumn":"4785.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"130.99","rise":"15.01%","time":"01\/25","volumn":"7974.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"130.29","rise":"14.40%","time":"01\/26","volumn":"8192.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"131.02","rise":"15.04%","time":"01\/29","volumn":"8835.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"130.55","rise":"14.63%","time":"01\/30","volumn":"5643.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"128.22","rise":"12.58%","time":"01\/31","volumn":"9255.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"130.06","rise":"14.20%","time":"02\/01","volumn":"7957.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"130.74","rise":"14.79%","time":"02\/02","volumn":"5660.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"128.75","rise":"13.05%","time":"02\/05","volumn":"6170.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"129.34","rise":"13.57%","time":"02\/06","volumn":"8032.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"129.34","rise":"13.57%","time":"02\/07","volumn":"6053.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"130.85","rise":"14.89%","time":"02\/08","volumn":"4999.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"130.33","rise":"14.43%","time":"02\/09","volumn":"6528.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"132.61","rise":"16.44%","time":"02\/12","volumn":"6471.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"126.36","rise":"10.95%","time":"02\/13","volumn":"8929.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"128.92","rise":"13.20%","time":"02\/14","volumn":"1.14\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"134.18","rise":"17.82%","time":"02\/15","volumn":"1.37\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"132.68","rise":"16.50%","time":"02\/16","volumn":"7099.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"132.13","rise":"16.02%","time":"02\/20","volumn":"7455.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"133.40","rise":"17.13%","time":"02\/21","volumn":"6982.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"135.39","rise":"18.88%","time":"02\/22","volumn":"8531.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"150.02","rise":"31.72%","time":"02\/23","volumn":"2.25\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"150.96","rise":"32.55%","time":"02\/26","volumn":"1.57\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"151.47","rise":"33.00%","time":"02\/27","volumn":"1.14\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"152.24","rise":"33.67%","time":"02\/28","volumn":"5333.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"153.59","rise":"34.86%","time":"02\/29","volumn":"1.33\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"157.85","rise":"38.60%","time":"03\/01","volumn":"9179.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"157.52","rise":"38.31%","time":"03\/04","volumn":"7327.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"157.83","rise":"38.58%","time":"03\/05","volumn":"7498.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"157.34","rise":"38.15%","time":"03\/06","volumn":"9664.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"156.65","rise":"37.54%","time":"03\/07","volumn":"7561.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"156.70","rise":"37.59%","time":"03\/08","volumn":"5400.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"154.17","rise":"35.37%","time":"03\/11","volumn":"7040.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"156.51","rise":"37.42%","time":"03\/12","volumn":"5020.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"157.02","rise":"37.87%","time":"03\/13","volumn":"7895.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"156.13","rise":"37.09%","time":"03\/14","volumn":"4574.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"153.60","rise":"34.87%","time":"03\/15","volumn":"9362.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"156.12","rise":"37.08%","time":"03\/18","volumn":"4940.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"157.11","rise":"37.95%","time":"03\/19","volumn":"3945.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"158.30","rise":"38.99%","time":"03\/20","volumn":"4874.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"159.44","rise":"39.99%","time":"03\/21","volumn":"3744.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"159.15","rise":"39.74%","time":"03\/22","volumn":"3766.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"157.85","rise":"38.60%","time":"03\/25","volumn":"7559.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"159.32","rise":"39.89%","time":"03\/26","volumn":"6162.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"160.84","rise":"41.22%","time":"03\/27","volumn":"3845.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"159.62","rise":"40.15%","time":"03\/28","volumn":"4316.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"158.11","rise":"38.83%","time":"04\/01","volumn":"3991.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"155.47","rise":"36.51%","time":"04\/02","volumn":"3492.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"157.48","rise":"38.27%","time":"04\/03","volumn":"3816.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"155.80","rise":"36.80%","time":"04\/04","volumn":"3096.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"157.17","rise":"38.00%","time":"04\/05","volumn":"3270.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"157.29","rise":"38.11%","time":"04\/08","volumn":"7274.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"157.37","rise":"38.18%","time":"04\/09","volumn":"6060.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"155.89","rise":"36.88%","time":"04\/10","volumn":"3935.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"156.98","rise":"37.83%","time":"04\/11","volumn":"3743.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"152.75","rise":"34.12%","time":"04\/12","volumn":"5642.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"152.00","rise":"33.46%","time":"04\/15","volumn":"5138.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"149.75","rise":"31.49%","time":"04\/16","volumn":"4925.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"148.84","rise":"30.69%","time":"04\/17","volumn":"6796.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"147.80","rise":"29.77%","time":"04\/18","volumn":"4280.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"146.37","rise":"28.52%","time":"04\/19","volumn":"4938.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.58","rise":"28.70%","time":"04\/22","volumn":"5416.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.81","rise":"31.54%","time":"04\/23","volumn":"6554.00"}],"points":"240"}}