a_360翻译

[eɪ]
播放失败

n.英语字母表的第1个字母;字母a所表示的读音;

determiner.(用于初次提及的单数可数名词前)一个;(同类人或物中的任何)一个;(用于由定语修饰的不可数名词前)一种;(用于物质名词前,表示种类或品牌)一种;(用于表示饮料的不可数名词前)一杯;(表示某人或某物所属的类型、群体、阶层等)一个;(表示某人的职业)一个;(用于单数名词前,泛指一类人或物)任何,所有;(用于日、月或节日前,表示某个特定时间);(用于艺术家的名字前,表示其创作的画或雕像)一件…的作品;(用于hundred、hour、meter等量词前或half、quarter、third等分数前)一;(表示比例、价格等)一,每;(用于表示数量的名词或限定词前);(用于专有名词前,表示某人或某物具有某些特质);(用于不认识的人名字前)一个,一位;(在词组中与否定词连用)丝毫,一点;

prep.(of的非正式形式,通常与前面的名词合在一起)

360翻译
更多翻译

{"amount":"1.69\u4ebf","changeAmount":"3.00","close":"144.41","currentPrice":"147.41","currenttime":"2024-03-28 04:00:04","e":{"@attributes":{"datetime":"2024-03-28 04:00:04","e1":"147.41","e2":"3.00","e3":"(2.08%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/22","03\/23","03\/25","03\/26","03\/27"]},"cy":{"o":["150.03","148.60","147.17","145.74","144.31"]},"cyrate":{"o":["2.36%","1.39%","0.41%","-0.56%","-1.54%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"146.57","rise":"0","time":"02:35","volumn":"179.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"146.94","rise":"0.25%","time":"02:40","volumn":"203.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"146.85","rise":"0.20%","time":"02:45","volumn":"120.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"147.29","rise":"0.49%","time":"02:50","volumn":"129.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"146.80","rise":"0.16%","time":"02:55","volumn":"194.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"146.99","rise":"0.29%","time":"03:00","volumn":"108.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"147.07","rise":"0.34%","time":"03:05","volumn":"129.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"147.12","rise":"0.38%","time":"03:10","volumn":"222.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"147.14","rise":"0.39%","time":"03:15","volumn":"164.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"147.32","rise":"0.51%","time":"03:20","volumn":"144.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"147.47","rise":"0.61%","time":"03:25","volumn":"196.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"147.53","rise":"0.66%","time":"03:30","volumn":"143.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"147.69","rise":"0.76%","time":"03:35","volumn":"169.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"147.55","rise":"0.67%","time":"03:40","volumn":"117.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"147.48","rise":"0.62%","time":"03:45","volumn":"157.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"147.27","rise":"0.48%","time":"03:50","volumn":"197.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"147.15","rise":"0.40%","time":"03:55","volumn":"538.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"147.28","rise":"0.49%","time":"04:00","volumn":"6443.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.25","rise":"1.14%","time":"21:35","volumn":"278.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.65","rise":"1.42%","time":"21:40","volumn":"99.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.41","rise":"1.93%","time":"21:45","volumn":"216.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.00","rise":"1.66%","time":"21:50","volumn":"295.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.02","rise":"1.67%","time":"21:55","volumn":"102.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.07","rise":"1.71%","time":"22:00","volumn":"99.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.52","rise":"1.33%","time":"22:05","volumn":"117.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.32","rise":"1.19%","time":"22:10","volumn":"146.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.40","rise":"1.25%","time":"22:15","volumn":"71.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.69","rise":"1.45%","time":"22:20","volumn":"78.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.85","rise":"1.56%","time":"22:25","volumn":"105.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.04","rise":"1.69%","time":"22:30","volumn":"108.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.98","rise":"1.64%","time":"22:35","volumn":"141.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.15","rise":"1.76%","time":"22:40","volumn":"125.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.39","rise":"1.92%","time":"22:45","volumn":"186.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.19","rise":"1.79%","time":"22:50","volumn":"275.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.23","rise":"1.81%","time":"22:55","volumn":"156.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.38","rise":"1.92%","time":"23:00","volumn":"138.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.50","rise":"2.00%","time":"23:05","volumn":"157.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.41","rise":"1.94%","time":"23:10","volumn":"203.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.42","rise":"1.95%","time":"23:15","volumn":"142.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.41","rise":"1.93%","time":"23:20","volumn":"119.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.51","rise":"2.01%","time":"23:25","volumn":"143.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.53","rise":"2.02%","time":"23:30","volumn":"119.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.67","rise":"2.12%","time":"23:35","volumn":"163.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.76","rise":"2.18%","time":"23:40","volumn":"152.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.77","rise":"2.18%","time":"23:45","volumn":"153.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.70","rise":"2.14%","time":"23:50","volumn":"108.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"149.84","rise":"2.24%","time":"23:55","volumn":"152.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"150.03","rise":"2.36%","time":"00:00","volumn":"300.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"149.86","rise":"2.24%","time":"00:05","volumn":"101.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"149.74","rise":"2.16%","time":"00:10","volumn":"111.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"149.54","rise":"2.03%","time":"00:15","volumn":"67.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"149.51","rise":"2.01%","time":"00:20","volumn":"84.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"149.26","rise":"1.84%","time":"00:25","volumn":"68.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"149.26","rise":"1.84%","time":"00:30","volumn":"86.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"149.17","rise":"1.77%","time":"00:35","volumn":"65.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"149.18","rise":"1.78%","time":"00:40","volumn":"65.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"149.03","rise":"1.68%","time":"00:45","volumn":"60.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"149.03","rise":"1.68%","time":"00:50","volumn":"53.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"149.09","rise":"1.72%","time":"00:55","volumn":"72.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"149.19","rise":"1.79%","time":"01:00","volumn":"65.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.99","rise":"1.65%","time":"01:05","volumn":"82.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.56","rise":"1.36%","time":"01:10","volumn":"245.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.50","rise":"1.32%","time":"01:15","volumn":"101.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.40","rise":"1.25%","time":"01:20","volumn":"80.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.40","rise":"1.25%","time":"01:25","volumn":"76.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.69","rise":"1.45%","time":"01:30","volumn":"71.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.73","rise":"1.47%","time":"01:35","volumn":"73.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.55","rise":"1.35%","time":"01:40","volumn":"80.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.67","rise":"1.43%","time":"01:45","volumn":"73.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.82","rise":"1.54%","time":"01:50","volumn":"63.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.73","rise":"1.47%","time":"01:55","volumn":"78.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.71","rise":"1.46%","time":"02:00","volumn":"84.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.80","rise":"1.53%","time":"02:05","volumn":"164.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.91","rise":"1.60%","time":"02:10","volumn":"82.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.94","rise":"1.61%","time":"02:15","volumn":"136.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.96","rise":"1.63%","time":"02:20","volumn":"78.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"149.06","rise":"1.70%","time":"02:25","volumn":"73.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"149.33","rise":"1.88%","time":"02:30","volumn":"56.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"149.21","rise":"1.80%","time":"02:35","volumn":"88.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.98","rise":"1.64%","time":"02:40","volumn":"87.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.81","rise":"1.53%","time":"02:45","volumn":"79.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.96","rise":"1.63%","time":"02:50","volumn":"120.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.88","rise":"1.58%","time":"02:55","volumn":"72.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.83","rise":"1.54%","time":"03:00","volumn":"75.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.79","rise":"1.52%","time":"03:05","volumn":"113.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.93","rise":"1.61%","time":"03:10","volumn":"121.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.85","rise":"1.56%","time":"03:15","volumn":"78.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.88","rise":"1.58%","time":"03:20","volumn":"75.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.76","rise":"1.50%","time":"03:25","volumn":"134.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.87","rise":"1.57%","time":"03:30","volumn":"249.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.98","rise":"1.64%","time":"03:35","volumn":"110.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"149.00","rise":"1.66%","time":"03:40","volumn":"122.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"149.04","rise":"1.69%","time":"03:45","volumn":"221.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.99","rise":"1.65%","time":"03:50","volumn":"197.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.63","rise":"1.41%","time":"03:55","volumn":"412.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.74","rise":"1.48%","time":"04:00","volumn":"6113.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.97","rise":"1.64%","time":"21:35","volumn":"172.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.86","rise":"1.56%","time":"21:40","volumn":"92.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.59","rise":"1.38%","time":"21:45","volumn":"86.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.39","rise":"1.24%","time":"21:50","volumn":"131.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.48","rise":"1.30%","time":"21:55","volumn":"113.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.53","rise":"1.34%","time":"22:00","volumn":"196.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.52","rise":"1.33%","time":"22:05","volumn":"51.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"148.25","rise":"1.15%","time":"22:10","volumn":"47.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.97","rise":"0.96%","time":"22:15","volumn":"59.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.74","rise":"0.80%","time":"22:20","volumn":"77.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.22","rise":"0.44%","time":"22:25","volumn":"45.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.41","rise":"0.57%","time":"22:30","volumn":"86.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.37","rise":"0.54%","time":"22:35","volumn":"69.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.57","rise":"0.68%","time":"22:40","volumn":"54.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.40","rise":"0.57%","time":"22:45","volumn":"50.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.27","rise":"0.48%","time":"22:50","volumn":"97.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.20","rise":"0.43%","time":"22:55","volumn":"143.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"146.84","rise":"0.18%","time":"23:00","volumn":"93.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.40","rise":"0.57%","time":"23:05","volumn":"378.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.29","rise":"0.49%","time":"23:10","volumn":"89.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.45","rise":"0.60%","time":"23:15","volumn":"72.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.40","rise":"0.57%","time":"23:20","volumn":"42.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.45","rise":"0.60%","time":"23:25","volumn":"129.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.42","rise":"0.58%","time":"23:30","volumn":"107.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.57","rise":"0.68%","time":"23:35","volumn":"71.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.41","rise":"0.57%","time":"23:40","volumn":"70.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.48","rise":"0.62%","time":"23:45","volumn":"56.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.36","rise":"0.54%","time":"23:50","volumn":"76.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.00","rise":"0.29%","time":"23:55","volumn":"114.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.04","rise":"0.32%","time":"00:00","volumn":"145.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.68","rise":"0.07%","time":"00:05","volumn":"126.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.98","rise":"0.28%","time":"00:10","volumn":"84.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.81","rise":"0.16%","time":"00:15","volumn":"66.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.79","rise":"0.15%","time":"00:20","volumn":"106.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.68","rise":"0.07%","time":"00:25","volumn":"63.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.58","rise":"0.01%","time":"00:30","volumn":"78.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.66","rise":"0.06%","time":"00:35","volumn":"125.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.58","rise":"0.01%","time":"00:40","volumn":"80.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.67","rise":"0.07%","time":"00:45","volumn":"118.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.49","rise":"-0.05%","time":"00:50","volumn":"121.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.49","rise":"-0.05%","time":"00:55","volumn":"90.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.65","rise":"0.06%","time":"01:00","volumn":"90.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.75","rise":"0.12%","time":"01:05","volumn":"92.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.68","rise":"0.08%","time":"01:10","volumn":"157.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.70","rise":"0.09%","time":"01:15","volumn":"77.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.77","rise":"0.14%","time":"01:20","volumn":"61.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.75","rise":"0.12%","time":"01:25","volumn":"56.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"146.89","rise":"0.22%","time":"01:30","volumn":"76.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.02","rise":"0.31%","time":"01:35","volumn":"56.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.09","rise":"0.36%","time":"01:40","volumn":"74.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.04","rise":"0.32%","time":"01:45","volumn":"51.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.16","rise":"0.40%","time":"01:50","volumn":"81.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.25","rise":"0.46%","time":"01:55","volumn":"73.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.37","rise":"0.54%","time":"02:00","volumn":"68.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.33","rise":"0.52%","time":"02:05","volumn":"83.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.21","rise":"0.43%","time":"02:10","volumn":"58.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.37","rise":"0.55%","time":"02:15","volumn":"88.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.51","rise":"0.64%","time":"02:20","volumn":"58.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.33","rise":"0.52%","time":"02:25","volumn":"86.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.43","rise":"0.59%","time":"02:30","volumn":"71.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.34","rise":"0.52%","time":"02:35","volumn":"103.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.40","rise":"0.57%","time":"02:40","volumn":"48.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.37","rise":"0.55%","time":"02:45","volumn":"82.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.37","rise":"0.55%","time":"02:50","volumn":"73.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.34","rise":"0.53%","time":"02:55","volumn":"81.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.45","rise":"0.60%","time":"03:00","volumn":"81.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.38","rise":"0.55%","time":"03:05","volumn":"69.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.38","rise":"0.55%","time":"03:10","volumn":"63.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.26","rise":"0.47%","time":"03:15","volumn":"141.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.20","rise":"0.43%","time":"03:20","volumn":"88.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.30","rise":"0.50%","time":"03:25","volumn":"100.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.33","rise":"0.52%","time":"03:30","volumn":"88.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.37","rise":"0.55%","time":"03:35","volumn":"99.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.30","rise":"0.50%","time":"03:40","volumn":"153.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.40","rise":"0.57%","time":"03:45","volumn":"140.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.42","rise":"0.58%","time":"03:50","volumn":"193.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.50","rise":"0.64%","time":"03:55","volumn":"352.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"147.45","rise":"0.60%","time":"04:00","volumn":"3249.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"148.03","rise":"1.00%","time":"21:35","volumn":"253.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"147.32","rise":"0.51%","time":"21:40","volumn":"86.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"147.18","rise":"0.42%","time":"21:45","volumn":"70.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"147.12","rise":"0.37%","time":"21:50","volumn":"67.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"147.02","rise":"0.31%","time":"21:55","volumn":"73.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"146.93","rise":"0.25%","time":"22:00","volumn":"79.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"146.64","rise":"0.05%","time":"22:05","volumn":"88.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"146.20","rise":"-0.25%","time":"22:10","volumn":"126.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.93","rise":"-0.44%","time":"22:15","volumn":"153.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.65","rise":"-0.63%","time":"22:20","volumn":"171.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.25","rise":"-0.90%","time":"22:25","volumn":"92.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.71","rise":"-1.27%","time":"22:30","volumn":"157.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.31","rise":"-1.54%","time":"22:35","volumn":"420.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.45","rise":"-1.45%","time":"22:40","volumn":"296.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.37","rise":"-1.50%","time":"22:45","volumn":"147.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.57","rise":"-1.36%","time":"22:50","volumn":"130.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.60","rise":"-1.34%","time":"22:55","volumn":"107.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.73","rise":"-1.26%","time":"23:00","volumn":"114.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.07","rise":"-1.02%","time":"23:05","volumn":"109.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.47","rise":"-0.75%","time":"23:10","volumn":"165.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.39","rise":"-0.80%","time":"23:15","volumn":"196.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.37","rise":"-0.82%","time":"23:20","volumn":"214.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.35","rise":"-0.83%","time":"23:25","volumn":"82.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.41","rise":"-0.79%","time":"23:30","volumn":"65.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.29","rise":"-0.87%","time":"23:35","volumn":"198.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.94","rise":"-1.11%","time":"23:40","volumn":"77.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.10","rise":"-1.00%","time":"23:45","volumn":"117.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.37","rise":"-0.82%","time":"23:50","volumn":"138.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.08","rise":"-1.02%","time":"23:55","volumn":"60.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.21","rise":"-0.93%","time":"00:00","volumn":"93.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.98","rise":"-1.09%","time":"00:05","volumn":"111.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.97","rise":"-1.09%","time":"00:10","volumn":"70.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.05","rise":"-1.04%","time":"00:15","volumn":"56.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.01","rise":"-1.06%","time":"00:20","volumn":"96.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.93","rise":"-1.12%","time":"00:25","volumn":"75.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.04","rise":"-1.04%","time":"00:30","volumn":"57.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.12","rise":"-0.99%","time":"00:35","volumn":"69.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.07","rise":"-1.02%","time":"00:40","volumn":"88.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.79","rise":"-1.21%","time":"00:45","volumn":"85.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.94","rise":"-1.11%","time":"00:50","volumn":"104.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.32","rise":"-0.85%","time":"00:55","volumn":"126.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.39","rise":"-0.80%","time":"01:00","volumn":"75.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.23","rise":"-0.91%","time":"01:05","volumn":"77.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.24","rise":"-0.91%","time":"01:10","volumn":"126.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.31","rise":"-0.86%","time":"01:15","volumn":"66.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.12","rise":"-0.99%","time":"01:20","volumn":"73.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.78","rise":"-1.22%","time":"01:25","volumn":"46.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.88","rise":"-1.15%","time":"01:30","volumn":"82.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.03","rise":"-1.05%","time":"01:35","volumn":"89.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.83","rise":"-1.19%","time":"01:40","volumn":"67.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.12","rise":"-0.99%","time":"01:45","volumn":"87.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.95","rise":"-1.10%","time":"01:50","volumn":"55.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.02","rise":"-1.06%","time":"01:55","volumn":"65.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.11","rise":"-1.00%","time":"02:00","volumn":"74.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.24","rise":"-0.91%","time":"02:05","volumn":"96.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.31","rise":"-0.86%","time":"02:10","volumn":"92.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.40","rise":"-0.80%","time":"02:15","volumn":"127.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.34","rise":"-0.84%","time":"02:20","volumn":"92.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.15","rise":"-0.97%","time":"02:25","volumn":"49.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.16","rise":"-0.96%","time":"02:30","volumn":"102.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.19","rise":"-0.94%","time":"02:35","volumn":"94.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.22","rise":"-0.92%","time":"02:40","volumn":"80.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.25","rise":"-0.90%","time":"02:45","volumn":"81.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.21","rise":"-0.93%","time":"02:50","volumn":"65.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.32","rise":"-0.85%","time":"02:55","volumn":"103.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.28","rise":"-0.88%","time":"03:00","volumn":"86.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.28","rise":"-0.88%","time":"03:05","volumn":"593.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.32","rise":"-0.85%","time":"03:10","volumn":"151.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.28","rise":"-0.88%","time":"03:15","volumn":"135.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.21","rise":"-0.93%","time":"03:20","volumn":"153.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.20","rise":"-0.94%","time":"03:25","volumn":"159.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.34","rise":"-0.84%","time":"03:30","volumn":"277.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.30","rise":"-0.87%","time":"03:35","volumn":"220.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.58","rise":"-0.67%","time":"03:40","volumn":"217.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.60","rise":"-0.66%","time":"03:45","volumn":"290.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.64","rise":"-0.63%","time":"03:50","volumn":"321.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.71","rise":"-0.59%","time":"03:55","volumn":"609.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.56","rise":"-0.69%","time":"04:00","volumn":"6812.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.86","rise":"-0.48%","time":"21:35","volumn":"216.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.29","rise":"-0.87%","time":"21:40","volumn":"109.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.52","rise":"-0.72%","time":"21:45","volumn":"63.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.55","rise":"-0.70%","time":"21:50","volumn":"68.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.60","rise":"-0.66%","time":"21:55","volumn":"83.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.55","rise":"-0.70%","time":"22:00","volumn":"148.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.30","rise":"-0.87%","time":"22:05","volumn":"80.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.50","rise":"-0.73%","time":"22:10","volumn":"92.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.64","rise":"-0.63%","time":"22:15","volumn":"74.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.73","rise":"-0.57%","time":"22:20","volumn":"73.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.88","rise":"-0.47%","time":"22:25","volumn":"153.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"146.14","rise":"-0.29%","time":"22:30","volumn":"99.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"146.00","rise":"-0.38%","time":"22:35","volumn":"83.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"146.12","rise":"-0.31%","time":"22:40","volumn":"86.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"146.18","rise":"-0.27%","time":"22:45","volumn":"90.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"146.15","rise":"-0.29%","time":"22:50","volumn":"120.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.85","rise":"-0.49%","time":"22:55","volumn":"201.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.94","rise":"-0.43%","time":"23:00","volumn":"103.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.75","rise":"-0.56%","time":"23:05","volumn":"180.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.50","rise":"-0.73%","time":"23:10","volumn":"74.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.42","rise":"-0.78%","time":"23:15","volumn":"105.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.29","rise":"-0.87%","time":"23:20","volumn":"68.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.15","rise":"-0.97%","time":"23:25","volumn":"93.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.07","rise":"-1.02%","time":"23:30","volumn":"69.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.07","rise":"-1.02%","time":"23:35","volumn":"78.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.04","rise":"-1.04%","time":"23:40","volumn":"144.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.25","rise":"-0.90%","time":"23:45","volumn":"99.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.25","rise":"-0.90%","time":"23:50","volumn":"165.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.26","rise":"-0.89%","time":"23:55","volumn":"110.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.25","rise":"-0.90%","time":"00:00","volumn":"111.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.21","rise":"-0.93%","time":"00:05","volumn":"124.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.89","rise":"-1.15%","time":"00:10","volumn":"85.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.94","rise":"-1.11%","time":"00:15","volumn":"120.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.93","rise":"-1.12%","time":"00:20","volumn":"68.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.88","rise":"-1.16%","time":"00:25","volumn":"138.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.90","rise":"-1.14%","time":"00:30","volumn":"91.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.82","rise":"-1.19%","time":"00:35","volumn":"100.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.04","rise":"-1.04%","time":"00:40","volumn":"126.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.21","rise":"-0.93%","time":"00:45","volumn":"110.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.23","rise":"-0.91%","time":"00:50","volumn":"140.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.26","rise":"-0.89%","time":"00:55","volumn":"85.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.28","rise":"-0.88%","time":"01:00","volumn":"103.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.02","rise":"-1.06%","time":"01:05","volumn":"112.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.07","rise":"-1.02%","time":"01:10","volumn":"92.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.06","rise":"-1.03%","time":"01:15","volumn":"102.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.10","rise":"-1.00%","time":"01:20","volumn":"139.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.99","rise":"-1.08%","time":"01:25","volumn":"83.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.95","rise":"-1.10%","time":"01:30","volumn":"165.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.00","rise":"-1.07%","time":"01:35","volumn":"138.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.95","rise":"-1.10%","time":"01:40","volumn":"111.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.86","rise":"-1.17%","time":"01:45","volumn":"92.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.80","rise":"-1.21%","time":"01:50","volumn":"79.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.86","rise":"-1.17%","time":"01:55","volumn":"95.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.86","rise":"-1.17%","time":"02:00","volumn":"96.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.82","rise":"-1.19%","time":"02:05","volumn":"83.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.78","rise":"-1.22%","time":"02:10","volumn":"105.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.69","rise":"-1.29%","time":"02:15","volumn":"100.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.78","rise":"-1.22%","time":"02:20","volumn":"111.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.91","rise":"-1.13%","time":"02:25","volumn":"97.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.00","rise":"-1.07%","time":"02:30","volumn":"120.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.96","rise":"-1.10%","time":"02:35","volumn":"140.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.97","rise":"-1.09%","time":"02:40","volumn":"109.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.83","rise":"-1.19%","time":"02:45","volumn":"139.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.94","rise":"-1.11%","time":"02:50","volumn":"121.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.05","rise":"-1.04%","time":"02:55","volumn":"95.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.15","rise":"-0.97%","time":"03:00","volumn":"115.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.09","rise":"-1.01%","time":"03:05","volumn":"90.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.16","rise":"-0.96%","time":"03:10","volumn":"160.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.07","rise":"-1.02%","time":"03:15","volumn":"146.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.09","rise":"-1.01%","time":"03:20","volumn":"178.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.02","rise":"-1.06%","time":"03:25","volumn":"143.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.01","rise":"-1.06%","time":"03:30","volumn":"203.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.14","rise":"-0.97%","time":"03:35","volumn":"189.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.02","rise":"-1.06%","time":"03:40","volumn":"191.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.02","rise":"-1.06%","time":"03:45","volumn":"254.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.84","rise":"-1.18%","time":"03:50","volumn":"199.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.79","rise":"-1.21%","time":"03:55","volumn":"523.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.41","rise":"-1.47%","time":"04:00","volumn":"1.07\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.56","ratio":"1.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.16","ratio":"0.84%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.83","ratio":"0.34%"}],"marketCapitalization":"431.99\u4ebf","maxPrice":"147.48","minPrice":"144.53","monthlyTendency":{"cx":{"o":["2024\/02\/28","2024\/03\/26"]},"cy":{"o":["149.31","146.24","143.16","140.08","137.01"]},"cyrate":{"o":["8.98%","6.80%","4.62%","2.44%","0.26%"]},"p":[{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"137.01","rise":"0","time":"02\/28","volumn":"2.54\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"137.36","rise":"0.26%","time":"02\/29","volumn":"2.62\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"139.06","rise":"1.50%","time":"03\/01","volumn":"1.53\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"142.86","rise":"4.27%","time":"03\/04","volumn":"2.17\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"144.35","rise":"5.36%","time":"03\/05","volumn":"2.62\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"146.22","rise":"6.72%","time":"03\/06","volumn":"2.36\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"149.31","rise":"8.98%","time":"03\/07","volumn":"1.94\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"147.87","rise":"7.93%","time":"03\/08","volumn":"1.59\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"147.29","rise":"7.50%","time":"03\/11","volumn":"1.40\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"147.84","rise":"7.90%","time":"03\/12","volumn":"1.19\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"147.82","rise":"7.89%","time":"03\/13","volumn":"2.23\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"145.21","rise":"5.98%","time":"03\/14","volumn":"2.10\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"147.48","rise":"7.64%","time":"03\/15","volumn":"3.78\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"146.09","rise":"6.63%","time":"03\/18","volumn":"2.28\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"147.39","rise":"7.58%","time":"03\/19","volumn":"1.98\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"147.28","rise":"7.50%","time":"03\/20","volumn":"1.53\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.74","rise":"8.56%","time":"03\/21","volumn":"1.57\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.45","rise":"7.62%","time":"03\/22","volumn":"1.08\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.56","rise":"6.24%","time":"03\/25","volumn":"1.71\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.41","rise":"5.40%","time":"03\/26","volumn":"2.02\u4e07"}],"points":"20"},"open":"145.32","priceChangeRatio":"2.08%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5b89\u6377\u4f26\u79d1\u6280","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["147.46","146.75","146.04","145.32","144.61"]},"cyrate":{"o":["2.11%","1.62%","1.13%","0.63%","0.14%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.52","rise":"0.77%","time":"21:31","volumn":"113.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.88","rise":"1.01%","time":"21:32","volumn":"190.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.59","rise":"0.81%","time":"21:33","volumn":"243.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.16","rise":"0.52%","time":"21:34","volumn":"286.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.41","rise":"0.69%","time":"21:35","volumn":"323.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.12","rise":"0.49%","time":"21:36","volumn":"350.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.12","rise":"0.49%","time":"21:37","volumn":"358.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.76","rise":"0.24%","time":"21:38","volumn":"365.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.02","rise":"0.42%","time":"21:39","volumn":"448.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.16","rise":"0.52%","time":"21:40","volumn":"486.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.84","rise":"0.30%","time":"21:41","volumn":"513.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.80","rise":"0.27%","time":"21:42","volumn":"529.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.89","rise":"0.33%","time":"21:43","volumn":"544.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.92","rise":"0.35%","time":"21:44","volumn":"570.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.91","rise":"0.35%","time":"21:45","volumn":"585.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.81","rise":"0.28%","time":"21:46","volumn":"591.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.61","rise":"0.14%","time":"21:47","volumn":"627.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.75","rise":"0.24%","time":"21:48","volumn":"652.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.89","rise":"0.33%","time":"21:49","volumn":"681.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.84","rise":"0.30%","time":"21:50","volumn":"691.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.84","rise":"0.30%","time":"21:51","volumn":"706.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.84","rise":"0.30%","time":"21:52","volumn":"711.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.82","rise":"0.29%","time":"21:53","volumn":"719.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.71","rise":"0.21%","time":"21:54","volumn":"744.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"144.89","rise":"0.33%","time":"21:55","volumn":"790.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.09","rise":"0.47%","time":"21:56","volumn":"812.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.15","rise":"0.51%","time":"21:57","volumn":"827.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.13","rise":"0.50%","time":"21:58","volumn":"847.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.13","rise":"0.50%","time":"21:59","volumn":"858.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.35","rise":"0.65%","time":"22:00","volumn":"869.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.32","rise":"0.63%","time":"22:01","volumn":"896.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.38","rise":"0.67%","time":"22:02","volumn":"922.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.34","rise":"0.64%","time":"22:03","volumn":"949.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.49","rise":"0.75%","time":"22:04","volumn":"983.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.35","rise":"0.65%","time":"22:05","volumn":"1011.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.36","rise":"0.66%","time":"22:06","volumn":"1029.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.46","rise":"0.73%","time":"22:07","volumn":"1050.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.60","rise":"0.82%","time":"22:08","volumn":"1078.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.60","rise":"0.82%","time":"22:09","volumn":"1086.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.61","rise":"0.83%","time":"22:10","volumn":"1112.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.67","rise":"0.87%","time":"22:11","volumn":"1128.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.77","rise":"0.94%","time":"22:12","volumn":"1158.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.81","rise":"0.97%","time":"22:13","volumn":"1178.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.68","rise":"0.88%","time":"22:14","volumn":"1205.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.81","rise":"0.97%","time":"22:15","volumn":"1235.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.96","rise":"1.07%","time":"22:16","volumn":"1292.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.98","rise":"1.09%","time":"22:17","volumn":"1312.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.98","rise":"1.09%","time":"22:18","volumn":"1334.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.95","rise":"1.07%","time":"22:19","volumn":"1351.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.96","rise":"1.07%","time":"22:20","volumn":"1383.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.84","rise":"0.99%","time":"22:21","volumn":"1391.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.84","rise":"0.99%","time":"22:22","volumn":"1396.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.75","rise":"0.93%","time":"22:23","volumn":"1408.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.75","rise":"0.93%","time":"22:24","volumn":"1455.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.73","rise":"0.91%","time":"22:25","volumn":"1478.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.66","rise":"0.87%","time":"22:26","volumn":"1496.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.80","rise":"0.96%","time":"22:27","volumn":"1519.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.90","rise":"1.03%","time":"22:28","volumn":"1537.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.74","rise":"0.92%","time":"22:29","volumn":"1573.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.92","rise":"1.05%","time":"22:30","volumn":"1602.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.03","rise":"1.13%","time":"22:31","volumn":"1643.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.01","rise":"1.11%","time":"22:32","volumn":"1666.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.05","rise":"1.14%","time":"22:33","volumn":"1686.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.89","rise":"1.02%","time":"22:34","volumn":"1716.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.91","rise":"1.04%","time":"22:35","volumn":"1728.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.95","rise":"1.06%","time":"22:36","volumn":"1744.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.23","rise":"1.26%","time":"22:37","volumn":"1793.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.09","rise":"1.16%","time":"22:38","volumn":"1820.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.99","rise":"1.09%","time":"22:39","volumn":"1850.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.99","rise":"1.09%","time":"22:40","volumn":"1854.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.96","rise":"1.07%","time":"22:41","volumn":"1885.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.96","rise":"1.07%","time":"22:42","volumn":"1893.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.84","rise":"0.99%","time":"22:43","volumn":"1905.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.73","rise":"0.91%","time":"22:44","volumn":"1923.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.88","rise":"1.02%","time":"22:45","volumn":"1946.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.88","rise":"1.02%","time":"22:46","volumn":"1949.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.94","rise":"1.06%","time":"22:47","volumn":"1961.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.96","rise":"1.07%","time":"22:48","volumn":"1999.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.96","rise":"1.07%","time":"22:49","volumn":"2003.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.85","rise":"1.00%","time":"22:50","volumn":"2027.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.80","rise":"0.96%","time":"22:51","volumn":"2034.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.69","rise":"0.89%","time":"22:52","volumn":"2045.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.66","rise":"0.87%","time":"22:53","volumn":"2068.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.67","rise":"0.87%","time":"22:54","volumn":"2080.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.67","rise":"0.87%","time":"22:55","volumn":"2085.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.67","rise":"0.87%","time":"22:56","volumn":"2086.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.67","rise":"0.87%","time":"22:57","volumn":"2112.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.57","rise":"0.80%","time":"22:58","volumn":"2126.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.53","rise":"0.78%","time":"22:59","volumn":"2149.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.52","rise":"0.77%","time":"23:00","volumn":"2167.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.49","rise":"0.75%","time":"23:01","volumn":"2174.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.52","rise":"0.77%","time":"23:02","volumn":"2191.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.57","rise":"0.80%","time":"23:03","volumn":"2212.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.62","rise":"0.84%","time":"23:04","volumn":"2223.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.62","rise":"0.84%","time":"23:05","volumn":"2241.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.62","rise":"0.84%","time":"23:06","volumn":"2242.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.70","rise":"0.89%","time":"23:07","volumn":"2263.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.84","rise":"0.99%","time":"23:08","volumn":"2290.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.84","rise":"0.99%","time":"23:09","volumn":"2291.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.91","rise":"1.04%","time":"23:10","volumn":"2314.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.93","rise":"1.05%","time":"23:11","volumn":"2356.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.93","rise":"1.05%","time":"23:12","volumn":"2357.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.93","rise":"1.05%","time":"23:13","volumn":"2368.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.95","rise":"1.07%","time":"23:14","volumn":"2382.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.86","rise":"1.00%","time":"23:15","volumn":"2404.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.81","rise":"0.97%","time":"23:16","volumn":"2415.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.90","rise":"1.03%","time":"23:17","volumn":"2440.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.92","rise":"1.05%","time":"23:18","volumn":"2458.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.96","rise":"1.07%","time":"23:19","volumn":"2465.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.00","rise":"1.10%","time":"23:20","volumn":"2475.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.92","rise":"1.05%","time":"23:21","volumn":"2485.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.87","rise":"1.01%","time":"23:22","volumn":"2509.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.85","rise":"1.00%","time":"23:23","volumn":"2533.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.82","rise":"0.98%","time":"23:24","volumn":"2547.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.94","rise":"1.06%","time":"23:25","volumn":"2561.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.98","rise":"1.09%","time":"23:26","volumn":"2581.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.92","rise":"1.05%","time":"23:27","volumn":"2611.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.92","rise":"1.05%","time":"23:28","volumn":"2612.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.90","rise":"1.03%","time":"23:29","volumn":"2621.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.96","rise":"1.07%","time":"23:30","volumn":"2654.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.02","rise":"1.11%","time":"23:31","volumn":"2682.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.03","rise":"1.12%","time":"23:32","volumn":"2706.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.09","rise":"1.16%","time":"23:33","volumn":"2730.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.18","rise":"1.23%","time":"23:34","volumn":"2739.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.15","rise":"1.20%","time":"23:35","volumn":"2763.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.29","rise":"1.30%","time":"23:36","volumn":"2783.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.22","rise":"1.25%","time":"23:37","volumn":"2814.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.27","rise":"1.29%","time":"23:38","volumn":"2820.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.33","rise":"1.33%","time":"23:39","volumn":"2835.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.35","rise":"1.35%","time":"23:40","volumn":"2863.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.31","rise":"1.32%","time":"23:41","volumn":"2888.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.22","rise":"1.25%","time":"23:42","volumn":"2905.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.20","rise":"1.24%","time":"23:43","volumn":"2930.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.20","rise":"1.24%","time":"23:44","volumn":"2943.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.14","rise":"1.20%","time":"23:45","volumn":"2949.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.16","rise":"1.22%","time":"23:46","volumn":"2957.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.14","rise":"1.20%","time":"23:47","volumn":"2967.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.15","rise":"1.20%","time":"23:48","volumn":"2985.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.16","rise":"1.21%","time":"23:49","volumn":"3011.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.09","rise":"1.17%","time":"23:50","volumn":"3030.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.09","rise":"1.16%","time":"23:51","volumn":"3052.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.05","rise":"1.14%","time":"23:52","volumn":"3066.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.04","rise":"1.13%","time":"23:53","volumn":"3094.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.03","rise":"1.13%","time":"23:54","volumn":"3099.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.04","rise":"1.13%","time":"23:55","volumn":"3107.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.03","rise":"1.13%","time":"23:56","volumn":"3116.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.02","rise":"1.12%","time":"23:57","volumn":"3130.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.06","rise":"1.14%","time":"23:58","volumn":"3144.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.97","rise":"1.08%","time":"23:59","volumn":"3170.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.93","rise":"1.05%","time":"00:00","volumn":"3193.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.88","rise":"1.01%","time":"00:01","volumn":"3212.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.80","rise":"0.96%","time":"00:02","volumn":"3265.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.76","rise":"0.93%","time":"00:03","volumn":"3275.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.85","rise":"1.00%","time":"00:04","volumn":"3287.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.97","rise":"1.08%","time":"00:05","volumn":"3309.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.91","rise":"1.04%","time":"00:06","volumn":"3329.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.91","rise":"1.04%","time":"00:07","volumn":"3335.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.81","rise":"0.97%","time":"00:08","volumn":"3346.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.88","rise":"1.02%","time":"00:09","volumn":"3365.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.01","rise":"1.11%","time":"00:10","volumn":"3379.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.03","rise":"1.12%","time":"00:11","volumn":"3402.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.01","rise":"1.11%","time":"00:12","volumn":"3408.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.01","rise":"1.11%","time":"00:13","volumn":"3416.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.04","rise":"1.13%","time":"00:14","volumn":"3440.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.06","rise":"1.15%","time":"00:15","volumn":"3446.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.00","rise":"1.10%","time":"00:16","volumn":"3461.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.03","rise":"1.12%","time":"00:17","volumn":"3482.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.05","rise":"1.14%","time":"00:18","volumn":"3500.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.05","rise":"1.14%","time":"00:19","volumn":"3516.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.11","rise":"1.18%","time":"00:20","volumn":"3520.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.06","rise":"1.15%","time":"00:21","volumn":"3533.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.04","rise":"1.13%","time":"00:22","volumn":"3562.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.03","rise":"1.13%","time":"00:23","volumn":"3578.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.05","rise":"1.14%","time":"00:24","volumn":"3583.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.04","rise":"1.13%","time":"00:25","volumn":"3592.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.94","rise":"1.06%","time":"00:26","volumn":"3624.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.91","rise":"1.04%","time":"00:27","volumn":"3676.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.91","rise":"1.04%","time":"00:28","volumn":"3688.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.81","rise":"0.97%","time":"00:29","volumn":"3717.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.85","rise":"1.00%","time":"00:30","volumn":"3769.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.96","rise":"1.07%","time":"00:31","volumn":"3794.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.99","rise":"1.09%","time":"00:32","volumn":"3842.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.96","rise":"1.07%","time":"00:33","volumn":"3858.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.93","rise":"1.05%","time":"00:34","volumn":"3936.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.98","rise":"1.09%","time":"00:35","volumn":"4037.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.00","rise":"1.10%","time":"00:36","volumn":"4051.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.07","rise":"1.15%","time":"00:37","volumn":"4061.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.12","rise":"1.18%","time":"00:38","volumn":"4083.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.12","rise":"1.18%","time":"00:39","volumn":"4086.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.15","rise":"1.20%","time":"00:40","volumn":"4099.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.20","rise":"1.24%","time":"00:41","volumn":"4103.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.22","rise":"1.25%","time":"00:42","volumn":"4112.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.22","rise":"1.25%","time":"00:43","volumn":"4118.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.13","rise":"1.19%","time":"00:44","volumn":"4142.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.08","rise":"1.16%","time":"00:45","volumn":"4158.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.08","rise":"1.16%","time":"00:46","volumn":"4164.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.01","rise":"1.11%","time":"00:47","volumn":"4213.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.01","rise":"1.11%","time":"00:48","volumn":"4223.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.94","rise":"1.06%","time":"00:49","volumn":"4240.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.99","rise":"1.09%","time":"00:50","volumn":"4254.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.00","rise":"1.10%","time":"00:51","volumn":"4267.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.98","rise":"1.09%","time":"00:52","volumn":"4284.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.96","rise":"1.07%","time":"00:53","volumn":"4309.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.96","rise":"1.07%","time":"00:54","volumn":"4312.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.00","rise":"1.10%","time":"00:55","volumn":"4326.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.00","rise":"1.10%","time":"00:56","volumn":"4328.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.02","rise":"1.11%","time":"00:57","volumn":"4334.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.98","rise":"1.09%","time":"00:58","volumn":"4356.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.98","rise":"1.09%","time":"00:59","volumn":"4365.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.90","rise":"1.03%","time":"01:00","volumn":"4377.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.87","rise":"1.01%","time":"01:01","volumn":"4381.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.93","rise":"1.05%","time":"01:02","volumn":"4403.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.93","rise":"1.05%","time":"01:03","volumn":"4415.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.84","rise":"0.99%","time":"01:04","volumn":"4426.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.81","rise":"0.97%","time":"01:05","volumn":"4431.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.79","rise":"0.96%","time":"01:06","volumn":"4469.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.83","rise":"0.98%","time":"01:07","volumn":"4474.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.85","rise":"1.00%","time":"01:08","volumn":"4482.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.85","rise":"1.00%","time":"01:09","volumn":"4482.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.85","rise":"1.00%","time":"01:10","volumn":"4494.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.76","rise":"0.93%","time":"01:11","volumn":"4496.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.74","rise":"0.92%","time":"01:12","volumn":"4519.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.76","rise":"0.93%","time":"01:13","volumn":"4523.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.76","rise":"0.93%","time":"01:14","volumn":"4536.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.83","rise":"0.98%","time":"01:15","volumn":"4553.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.81","rise":"0.97%","time":"01:16","volumn":"4559.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.81","rise":"0.97%","time":"01:17","volumn":"4565.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.82","rise":"0.98%","time":"01:18","volumn":"4579.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.91","rise":"1.04%","time":"01:19","volumn":"4588.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.91","rise":"1.04%","time":"01:20","volumn":"4594.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.01","rise":"1.11%","time":"01:21","volumn":"4604.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.95","rise":"1.07%","time":"01:22","volumn":"4621.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.97","rise":"1.08%","time":"01:23","volumn":"4625.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.88","rise":"1.01%","time":"01:24","volumn":"4648.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.96","rise":"1.07%","time":"01:25","volumn":"4662.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.92","rise":"1.05%","time":"01:26","volumn":"4671.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.92","rise":"1.05%","time":"01:27","volumn":"4679.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.02","rise":"1.11%","time":"01:28","volumn":"4693.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.03","rise":"1.12%","time":"01:29","volumn":"4720.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.00","rise":"1.10%","time":"01:30","volumn":"4731.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.00","rise":"1.10%","time":"01:31","volumn":"4733.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.05","rise":"1.14%","time":"01:32","volumn":"4750.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.05","rise":"1.14%","time":"01:33","volumn":"4751.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.05","rise":"1.14%","time":"01:34","volumn":"4761.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.07","rise":"1.15%","time":"01:35","volumn":"4772.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.17","rise":"1.22%","time":"01:36","volumn":"4787.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.10","rise":"1.17%","time":"01:37","volumn":"4814.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.10","rise":"1.17%","time":"01:38","volumn":"4818.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.10","rise":"1.17%","time":"01:39","volumn":"4823.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.20","rise":"1.24%","time":"01:40","volumn":"4835.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.13","rise":"1.19%","time":"01:41","volumn":"4838.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.21","rise":"1.25%","time":"01:42","volumn":"4848.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.21","rise":"1.25%","time":"01:43","volumn":"4855.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.20","rise":"1.24%","time":"01:44","volumn":"4870.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.22","rise":"1.25%","time":"01:45","volumn":"4877.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.19","rise":"1.23%","time":"01:46","volumn":"4889.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.23","rise":"1.26%","time":"01:47","volumn":"4893.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.26","rise":"1.28%","time":"01:48","volumn":"4903.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.17","rise":"1.22%","time":"01:49","volumn":"4933.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.12","rise":"1.18%","time":"01:50","volumn":"4950.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.09","rise":"1.16%","time":"01:51","volumn":"4963.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.05","rise":"1.14%","time":"01:52","volumn":"4972.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.08","rise":"1.15%","time":"01:53","volumn":"4981.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.13","rise":"1.19%","time":"01:54","volumn":"4983.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.05","rise":"1.14%","time":"01:55","volumn":"4992.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.01","rise":"1.11%","time":"01:56","volumn":"5021.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.02","rise":"1.12%","time":"01:57","volumn":"5029.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.02","rise":"1.12%","time":"01:58","volumn":"5035.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.98","rise":"1.09%","time":"01:59","volumn":"5049.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.03","rise":"1.12%","time":"02:00","volumn":"5069.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.08","rise":"1.16%","time":"02:01","volumn":"5083.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.08","rise":"1.16%","time":"02:02","volumn":"5083.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.07","rise":"1.15%","time":"02:03","volumn":"5108.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.05","rise":"1.14%","time":"02:04","volumn":"5130.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.06","rise":"1.14%","time":"02:05","volumn":"5133.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.13","rise":"1.19%","time":"02:06","volumn":"5144.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.13","rise":"1.19%","time":"02:07","volumn":"5145.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.11","rise":"1.18%","time":"02:08","volumn":"5173.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.11","rise":"1.18%","time":"02:09","volumn":"5181.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.11","rise":"1.18%","time":"02:10","volumn":"5204.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.08","rise":"1.16%","time":"02:11","volumn":"5220.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.10","rise":"1.17%","time":"02:12","volumn":"5231.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.06","rise":"1.15%","time":"02:13","volumn":"5243.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.06","rise":"1.15%","time":"02:14","volumn":"5253.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.01","rise":"1.11%","time":"02:15","volumn":"5279.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.04","rise":"1.13%","time":"02:16","volumn":"5287.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.15","rise":"1.20%","time":"02:17","volumn":"5327.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.09","rise":"1.16%","time":"02:18","volumn":"5348.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.10","rise":"1.17%","time":"02:19","volumn":"5354.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.10","rise":"1.17%","time":"02:20","volumn":"5361.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.10","rise":"1.17%","time":"02:21","volumn":"5372.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.11","rise":"1.18%","time":"02:22","volumn":"5384.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.17","rise":"1.22%","time":"02:23","volumn":"5390.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.16","rise":"1.21%","time":"02:24","volumn":"5395.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.16","rise":"1.21%","time":"02:25","volumn":"5397.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.18","rise":"1.23%","time":"02:26","volumn":"5412.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.18","rise":"1.23%","time":"02:27","volumn":"5430.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.20","rise":"1.24%","time":"02:28","volumn":"5441.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.22","rise":"1.25%","time":"02:29","volumn":"5462.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.20","rise":"1.24%","time":"02:30","volumn":"5467.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.20","rise":"1.24%","time":"02:31","volumn":"5475.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.18","rise":"1.23%","time":"02:32","volumn":"5485.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.20","rise":"1.24%","time":"02:33","volumn":"5509.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.12","rise":"1.18%","time":"02:34","volumn":"5518.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.08","rise":"1.16%","time":"02:35","volumn":"5537.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.06","rise":"1.14%","time":"02:36","volumn":"5542.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.03","rise":"1.13%","time":"02:37","volumn":"5564.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.03","rise":"1.12%","time":"02:38","volumn":"5574.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.03","rise":"1.12%","time":"02:39","volumn":"5583.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.05","rise":"1.14%","time":"02:40","volumn":"5597.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.05","rise":"1.14%","time":"02:41","volumn":"5607.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.02","rise":"1.11%","time":"02:42","volumn":"5614.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.04","rise":"1.13%","time":"02:43","volumn":"5637.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.08","rise":"1.16%","time":"02:44","volumn":"5641.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.11","rise":"1.18%","time":"02:45","volumn":"5653.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.20","rise":"1.24%","time":"02:46","volumn":"5666.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.23","rise":"1.26%","time":"02:47","volumn":"5669.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.27","rise":"1.29%","time":"02:48","volumn":"5683.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.29","rise":"1.30%","time":"02:49","volumn":"5695.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.28","rise":"1.29%","time":"02:50","volumn":"5704.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.27","rise":"1.29%","time":"02:51","volumn":"5723.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.35","rise":"1.34%","time":"02:52","volumn":"5752.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.41","rise":"1.39%","time":"02:53","volumn":"5762.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.41","rise":"1.38%","time":"02:54","volumn":"5786.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.44","rise":"1.41%","time":"02:55","volumn":"5822.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.43","rise":"1.40%","time":"02:56","volumn":"5835.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.44","rise":"1.40%","time":"02:57","volumn":"5858.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.43","rise":"1.40%","time":"02:58","volumn":"5866.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.39","rise":"1.37%","time":"02:59","volumn":"5897.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.38","rise":"1.36%","time":"03:00","volumn":"5915.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.39","rise":"1.37%","time":"03:01","volumn":"5922.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.39","rise":"1.37%","time":"03:02","volumn":"5937.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.41","rise":"1.38%","time":"03:03","volumn":"5954.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.41","rise":"1.38%","time":"03:04","volumn":"5965.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.48","rise":"1.43%","time":"03:05","volumn":"5988.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.51","rise":"1.46%","time":"03:06","volumn":"6020.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.51","rise":"1.45%","time":"03:07","volumn":"6034.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.45","rise":"1.41%","time":"03:08","volumn":"6066.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.50","rise":"1.45%","time":"03:09","volumn":"6084.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.49","rise":"1.44%","time":"03:10","volumn":"6091.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.41","rise":"1.38%","time":"03:11","volumn":"6115.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.35","rise":"1.34%","time":"03:12","volumn":"6130.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.46","rise":"1.42%","time":"03:13","volumn":"6149.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.41","rise":"1.38%","time":"03:14","volumn":"6165.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.48","rise":"1.43%","time":"03:15","volumn":"6181.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.46","rise":"1.42%","time":"03:16","volumn":"6191.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.43","rise":"1.40%","time":"03:17","volumn":"6220.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.38","rise":"1.36%","time":"03:18","volumn":"6247.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.31","rise":"1.32%","time":"03:19","volumn":"6270.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.34","rise":"1.34%","time":"03:20","volumn":"6291.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.39","rise":"1.37%","time":"03:21","volumn":"6300.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.44","rise":"1.41%","time":"03:22","volumn":"6328.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.50","rise":"1.45%","time":"03:23","volumn":"6344.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.62","rise":"1.53%","time":"03:24","volumn":"6360.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.62","rise":"1.53%","time":"03:25","volumn":"6386.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.73","rise":"1.61%","time":"03:26","volumn":"6418.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.68","rise":"1.57%","time":"03:27","volumn":"6434.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.78","rise":"1.64%","time":"03:28","volumn":"6456.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.80","rise":"1.66%","time":"03:29","volumn":"6469.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.79","rise":"1.65%","time":"03:30","volumn":"6481.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.78","rise":"1.64%","time":"03:31","volumn":"6517.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.85","rise":"1.69%","time":"03:32","volumn":"6552.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.81","rise":"1.66%","time":"03:33","volumn":"6589.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.86","rise":"1.70%","time":"03:34","volumn":"6619.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.84","rise":"1.68%","time":"03:35","volumn":"6638.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.81","rise":"1.66%","time":"03:36","volumn":"6751.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.73","rise":"1.61%","time":"03:37","volumn":"6785.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.78","rise":"1.64%","time":"03:38","volumn":"6816.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.89","rise":"1.72%","time":"03:39","volumn":"6858.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.01","rise":"1.80%","time":"03:40","volumn":"6906.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.05","rise":"1.83%","time":"03:41","volumn":"6927.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.04","rise":"1.82%","time":"03:42","volumn":"7015.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.01","rise":"1.80%","time":"03:43","volumn":"7042.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.97","rise":"1.77%","time":"03:44","volumn":"7076.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.05","rise":"1.83%","time":"03:45","volumn":"7128.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.09","rise":"1.86%","time":"03:46","volumn":"7167.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.07","rise":"1.84%","time":"03:47","volumn":"7224.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.07","rise":"1.85%","time":"03:48","volumn":"7264.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.09","rise":"1.86%","time":"03:49","volumn":"7299.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.97","rise":"1.77%","time":"03:50","volumn":"7370.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.07","rise":"1.84%","time":"03:51","volumn":"7483.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.12","rise":"1.87%","time":"03:52","volumn":"7542.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.05","rise":"1.83%","time":"03:53","volumn":"7632.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.10","rise":"1.86%","time":"03:54","volumn":"7692.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.12","rise":"1.88%","time":"03:55","volumn":"7798.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.40","rise":"2.07%","time":"03:56","volumn":"7967.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.40","rise":"2.07%","time":"03:57","volumn":"8114.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.41","rise":"2.08%","time":"03:58","volumn":"8300.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.46","rise":"2.11%","time":"03:59","volumn":"8518.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.41","rise":"2.08%","time":"04:00","volumn":"1.15\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5b89\u6377\u4f26\u79d1\u6280[A]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_A.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/A.html?from=360search","volume":"115.05\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/13","2024\/03\/26"]},"cy":{"o":["149.31","137.22","125.12","113.03","100.93"]},"cyrate":{"o":["6.20%","-2.40%","-11.00%","-19.61%","-28.21%"]},"p":[{"date":"2023\/04\/13 \u661f\u671f\u56db","price":"140.59","rise":"0","time":"04\/13","volumn":"1.03\u4e07"},{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"138.51","rise":"-1.48%","time":"04\/14","volumn":"9542.00"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"139.50","rise":"-0.78%","time":"04\/17","volumn":"1.12\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"138.31","rise":"-1.62%","time":"04\/18","volumn":"1.22\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"138.24","rise":"-1.67%","time":"04\/19","volumn":"1.18\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"134.84","rise":"-4.09%","time":"04\/20","volumn":"1.33\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"137.81","rise":"-1.98%","time":"04\/21","volumn":"1.53\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"137.79","rise":"-1.99%","time":"04\/24","volumn":"8566.00"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"129.68","rise":"-7.76%","time":"04\/25","volumn":"2.15\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"132.43","rise":"-5.80%","time":"04\/26","volumn":"3.00\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"132.56","rise":"-5.71%","time":"04\/27","volumn":"1.13\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"134.74","rise":"-4.16%","time":"04\/28","volumn":"2.03\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"135.39","rise":"-3.70%","time":"05\/01","volumn":"1.01\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"133.83","rise":"-4.81%","time":"05\/02","volumn":"1.63\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"134.08","rise":"-4.63%","time":"05\/03","volumn":"1.53\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"133.19","rise":"-5.26%","time":"05\/04","volumn":"1.10\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"132.61","rise":"-5.68%","time":"05\/05","volumn":"1.89\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"131.76","rise":"-6.28%","time":"05\/08","volumn":"1.01\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"126.66","rise":"-9.91%","time":"05\/09","volumn":"3.44\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"127.37","rise":"-9.40%","time":"05\/10","volumn":"1.26\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"126.97","rise":"-9.69%","time":"05\/11","volumn":"1.58\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"126.80","rise":"-9.81%","time":"05\/12","volumn":"1.42\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"127.30","rise":"-9.45%","time":"05\/15","volumn":"1.26\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"125.60","rise":"-10.66%","time":"05\/16","volumn":"1.19\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"127.08","rise":"-9.61%","time":"05\/17","volumn":"1.97\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"128.45","rise":"-8.63%","time":"05\/18","volumn":"1.64\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"128.18","rise":"-8.83%","time":"05\/19","volumn":"1.48\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"128.40","rise":"-8.67%","time":"05\/22","volumn":"1.76\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"127.95","rise":"-8.99%","time":"05\/23","volumn":"2.78\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"120.30","rise":"-14.43%","time":"05\/24","volumn":"6.84\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"118.80","rise":"-15.50%","time":"05\/25","volumn":"3.22\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"119.73","rise":"-14.84%","time":"05\/26","volumn":"2.09\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"117.04","rise":"-16.75%","time":"05\/30","volumn":"2.09\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"114.98","rise":"-18.22%","time":"05\/31","volumn":"4.00\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"115.57","rise":"-17.80%","time":"06\/01","volumn":"3.97\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"117.53","rise":"-16.40%","time":"06\/02","volumn":"3.26\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"117.66","rise":"-16.31%","time":"06\/05","volumn":"1.99\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"116.75","rise":"-16.96%","time":"06\/06","volumn":"1.76\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"115.90","rise":"-17.56%","time":"06\/07","volumn":"3.64\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"114.00","rise":"-18.91%","time":"06\/08","volumn":"2.56\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"115.10","rise":"-18.13%","time":"06\/09","volumn":"1.98\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"117.85","rise":"-16.17%","time":"06\/12","volumn":"2.75\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"118.81","rise":"-15.49%","time":"06\/13","volumn":"2.50\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"118.71","rise":"-15.56%","time":"06\/14","volumn":"2.66\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"120.54","rise":"-14.26%","time":"06\/15","volumn":"1.79\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"120.44","rise":"-14.33%","time":"06\/16","volumn":"3.94\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"117.47","rise":"-16.44%","time":"06\/20","volumn":"2.11\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"117.64","rise":"-16.32%","time":"06\/21","volumn":"1.39\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"117.99","rise":"-16.07%","time":"06\/22","volumn":"1.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"118.73","rise":"-15.55%","time":"06\/23","volumn":"2.63\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"117.68","rise":"-16.30%","time":"06\/26","volumn":"1.67\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"116.35","rise":"-17.24%","time":"06\/27","volumn":"2.33\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"115.68","rise":"-17.72%","time":"06\/28","volumn":"2.20\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"117.36","rise":"-16.52%","time":"06\/29","volumn":"1.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"119.79","rise":"-14.80%","time":"06\/30","volumn":"2.49\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"118.86","rise":"-15.46%","time":"07\/03","volumn":"9962.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"119.04","rise":"-15.33%","time":"07\/05","volumn":"1.25\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"117.97","rise":"-16.09%","time":"07\/06","volumn":"1.63\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"116.54","rise":"-17.11%","time":"07\/07","volumn":"1.49\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"117.90","rise":"-16.14%","time":"07\/10","volumn":"1.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"118.02","rise":"-16.06%","time":"07\/11","volumn":"1.10\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"119.54","rise":"-14.98%","time":"07\/12","volumn":"1.60\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"118.89","rise":"-15.44%","time":"07\/13","volumn":"1.23\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"119.29","rise":"-15.15%","time":"07\/14","volumn":"1.23\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"117.79","rise":"-16.22%","time":"07\/17","volumn":"1.12\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"119.10","rise":"-15.29%","time":"07\/18","volumn":"1.36\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"122.62","rise":"-12.79%","time":"07\/19","volumn":"2.43\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"124.09","rise":"-11.74%","time":"07\/20","volumn":"2.28\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"127.16","rise":"-9.56%","time":"07\/21","volumn":"3.92\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"127.26","rise":"-9.48%","time":"07\/24","volumn":"2.00\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"126.85","rise":"-9.78%","time":"07\/25","volumn":"2.20\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"128.01","rise":"-8.95%","time":"07\/26","volumn":"2.51\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"126.20","rise":"-10.24%","time":"07\/27","volumn":"2.58\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"125.59","rise":"-10.67%","time":"07\/28","volumn":"3.14\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"121.31","rise":"-13.72%","time":"07\/31","volumn":"2.38\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"122.02","rise":"-13.21%","time":"08\/01","volumn":"1.65\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"127.25","rise":"-9.49%","time":"08\/02","volumn":"2.65\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"124.59","rise":"-11.38%","time":"08\/03","volumn":"1.74\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"125.84","rise":"-10.49%","time":"08\/04","volumn":"1.82\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"126.05","rise":"-10.35%","time":"08\/07","volumn":"1.49\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"127.89","rise":"-9.04%","time":"08\/08","volumn":"2.53\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"127.17","rise":"-9.55%","time":"08\/09","volumn":"1.79\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"127.19","rise":"-9.53%","time":"08\/10","volumn":"1.52\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"126.40","rise":"-10.10%","time":"08\/11","volumn":"1.26\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"126.19","rise":"-10.25%","time":"08\/14","volumn":"1.58\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"125.19","rise":"-10.96%","time":"08\/15","volumn":"2.27\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"120.90","rise":"-14.01%","time":"08\/16","volumn":"3.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"120.39","rise":"-14.37%","time":"08\/17","volumn":"2.18\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"118.79","rise":"-15.51%","time":"08\/18","volumn":"1.80\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"118.40","rise":"-15.79%","time":"08\/21","volumn":"2.25\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"117.18","rise":"-16.65%","time":"08\/22","volumn":"1.42\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"118.67","rise":"-15.59%","time":"08\/23","volumn":"1.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"119.03","rise":"-15.34%","time":"08\/24","volumn":"2.05\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"119.22","rise":"-15.20%","time":"08\/25","volumn":"1.27\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"119.46","rise":"-15.03%","time":"08\/28","volumn":"1.05\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"121.56","rise":"-13.54%","time":"08\/29","volumn":"8383.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"122.22","rise":"-13.07%","time":"08\/30","volumn":"1.16\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"120.61","rise":"-14.21%","time":"08\/31","volumn":"2.88\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"121.45","rise":"-13.62%","time":"09\/01","volumn":"8406.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"118.27","rise":"-15.88%","time":"09\/05","volumn":"1.27\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"117.48","rise":"-16.44%","time":"09\/06","volumn":"1.67\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"115.80","rise":"-17.64%","time":"09\/07","volumn":"1.32\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"113.53","rise":"-19.25%","time":"09\/08","volumn":"1.79\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"112.64","rise":"-19.88%","time":"09\/11","volumn":"2.05\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"112.32","rise":"-20.11%","time":"09\/12","volumn":"2.04\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"112.97","rise":"-19.65%","time":"09\/13","volumn":"2.52\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"114.42","rise":"-18.62%","time":"09\/14","volumn":"1.82\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"115.45","rise":"-17.88%","time":"09\/15","volumn":"6.88\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"112.23","rise":"-20.18%","time":"09\/18","volumn":"1.82\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"111.85","rise":"-20.45%","time":"09\/19","volumn":"2.22\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"112.01","rise":"-20.33%","time":"09\/20","volumn":"1.74\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"109.27","rise":"-22.28%","time":"09\/21","volumn":"1.33\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"110.95","rise":"-21.09%","time":"09\/22","volumn":"2.05\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"111.48","rise":"-20.71%","time":"09\/25","volumn":"9873.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"110.27","rise":"-21.57%","time":"09\/26","volumn":"1.40\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"110.04","rise":"-21.73%","time":"09\/27","volumn":"2.27\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"111.54","rise":"-20.67%","time":"09\/28","volumn":"1.96\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"111.36","rise":"-20.79%","time":"09\/29","volumn":"1.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"110.66","rise":"-21.29%","time":"10\/02","volumn":"1.57\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"110.02","rise":"-21.74%","time":"10\/03","volumn":"1.54\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"111.43","rise":"-20.74%","time":"10\/04","volumn":"1.54\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"110.11","rise":"-21.68%","time":"10\/05","volumn":"1.30\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"110.40","rise":"-21.47%","time":"10\/06","volumn":"1.80\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"111.04","rise":"-21.02%","time":"10\/09","volumn":"1.32\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"113.05","rise":"-19.59%","time":"10\/10","volumn":"2.18\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"113.14","rise":"-19.52%","time":"10\/11","volumn":"1.38\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"108.70","rise":"-22.68%","time":"10\/12","volumn":"3.62\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"110.27","rise":"-21.57%","time":"10\/13","volumn":"2.81\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"111.26","rise":"-20.86%","time":"10\/16","volumn":"1.68\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"112.16","rise":"-20.22%","time":"10\/17","volumn":"1.68\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"108.37","rise":"-22.92%","time":"10\/18","volumn":"1.80\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"109.27","rise":"-22.28%","time":"10\/19","volumn":"2.03\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"108.99","rise":"-22.48%","time":"10\/20","volumn":"2.37\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"109.10","rise":"-22.40%","time":"10\/23","volumn":"2.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"105.40","rise":"-25.03%","time":"10\/24","volumn":"3.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"103.16","rise":"-26.62%","time":"10\/25","volumn":"2.70\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"104.07","rise":"-25.98%","time":"10\/26","volumn":"1.60\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"102.53","rise":"-27.07%","time":"10\/27","volumn":"2.00\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"100.93","rise":"-28.21%","time":"10\/30","volumn":"3.68\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"103.13","rise":"-26.64%","time":"10\/31","volumn":"2.22\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"102.62","rise":"-27.01%","time":"11\/01","volumn":"2.28\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"104.23","rise":"-25.86%","time":"11\/02","volumn":"1.49\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"108.78","rise":"-22.63%","time":"11\/03","volumn":"2.51\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"107.29","rise":"-23.69%","time":"11\/06","volumn":"1.41\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"110.30","rise":"-21.54%","time":"11\/07","volumn":"2.14\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"109.15","rise":"-22.36%","time":"11\/08","volumn":"1.49\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"107.50","rise":"-23.54%","time":"11\/09","volumn":"1.48\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"108.23","rise":"-23.02%","time":"11\/10","volumn":"1.85\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"107.22","rise":"-23.74%","time":"11\/13","volumn":"1.20\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"111.37","rise":"-20.78%","time":"11\/14","volumn":"2.01\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"113.36","rise":"-19.37%","time":"11\/15","volumn":"2.02\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"113.95","rise":"-18.95%","time":"11\/16","volumn":"1.73\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"112.91","rise":"-19.69%","time":"11\/17","volumn":"2.70\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"113.74","rise":"-19.10%","time":"11\/20","volumn":"3.04\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"123.68","rise":"-12.03%","time":"11\/21","volumn":"6.09\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"123.75","rise":"-11.98%","time":"11\/22","volumn":"2.63\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"126.35","rise":"-10.13%","time":"11\/24","volumn":"1.22\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"124.77","rise":"-11.25%","time":"11\/27","volumn":"2.26\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"124.47","rise":"-11.47%","time":"11\/28","volumn":"1.95\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"127.35","rise":"-9.42%","time":"11\/29","volumn":"2.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"127.56","rise":"-9.27%","time":"11\/30","volumn":"2.44\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"128.55","rise":"-8.56%","time":"12\/01","volumn":"1.73\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"128.64","rise":"-8.50%","time":"12\/04","volumn":"1.54\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"127.64","rise":"-9.21%","time":"12\/05","volumn":"1.93\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"128.67","rise":"-8.48%","time":"12\/06","volumn":"1.82\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"128.44","rise":"-8.64%","time":"12\/07","volumn":"1.70\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"126.96","rise":"-9.69%","time":"12\/08","volumn":"1.44\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"128.73","rise":"-8.44%","time":"12\/11","volumn":"1.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"128.55","rise":"-8.56%","time":"12\/12","volumn":"1.45\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"133.50","rise":"-5.04%","time":"12\/13","volumn":"1.73\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"137.72","rise":"-2.04%","time":"12\/14","volumn":"2.95\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"136.54","rise":"-2.88%","time":"12\/15","volumn":"4.88\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"137.29","rise":"-2.35%","time":"12\/18","volumn":"1.63\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"139.55","rise":"-0.74%","time":"12\/19","volumn":"1.52\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"137.94","rise":"-1.88%","time":"12\/20","volumn":"2.12\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"138.70","rise":"-1.34%","time":"12\/21","volumn":"1.69\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"139.33","rise":"-0.90%","time":"12\/22","volumn":"1.20\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"139.57","rise":"-0.73%","time":"12\/26","volumn":"9483.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"139.58","rise":"-0.72%","time":"12\/27","volumn":"1.18\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"139.53","rise":"-0.75%","time":"12\/28","volumn":"8925.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"139.03","rise":"-1.11%","time":"12\/29","volumn":"1.01\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"138.75","rise":"-1.31%","time":"01\/02","volumn":"1.44\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"131.16","rise":"-6.71%","time":"01\/03","volumn":"2.07\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"131.00","rise":"-6.82%","time":"01\/04","volumn":"2.45\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"130.56","rise":"-7.14%","time":"01\/05","volumn":"1.39\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"133.38","rise":"-5.13%","time":"01\/08","volumn":"1.31\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"130.68","rise":"-7.05%","time":"01\/09","volumn":"1.43\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"131.09","rise":"-6.76%","time":"01\/10","volumn":"1.33\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"129.68","rise":"-7.76%","time":"01\/11","volumn":"2.06\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"130.54","rise":"-7.15%","time":"01\/12","volumn":"1.29\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"130.53","rise":"-7.16%","time":"01\/16","volumn":"1.38\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"128.12","rise":"-8.87%","time":"01\/17","volumn":"1.26\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"130.46","rise":"-7.21%","time":"01\/18","volumn":"1.40\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"131.22","rise":"-6.67%","time":"01\/19","volumn":"1.52\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"132.55","rise":"-5.72%","time":"01\/22","volumn":"1.51\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"131.64","rise":"-6.37%","time":"01\/23","volumn":"8549.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"129.78","rise":"-7.69%","time":"01\/24","volumn":"1.14\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"129.88","rise":"-7.62%","time":"01\/25","volumn":"1.12\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"130.99","rise":"-6.83%","time":"01\/26","volumn":"1.32\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"132.83","rise":"-5.52%","time":"01\/29","volumn":"1.41\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"134.28","rise":"-4.49%","time":"01\/30","volumn":"1.43\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"130.10","rise":"-7.46%","time":"01\/31","volumn":"1.10\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"133.05","rise":"-5.37%","time":"02\/01","volumn":"8620.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"132.97","rise":"-5.42%","time":"02\/02","volumn":"1.07\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"132.82","rise":"-5.53%","time":"02\/05","volumn":"2.37\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"135.86","rise":"-3.37%","time":"02\/06","volumn":"1.77\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"132.79","rise":"-5.55%","time":"02\/07","volumn":"1.76\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"134.07","rise":"-4.64%","time":"02\/08","volumn":"1.35\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"133.34","rise":"-5.16%","time":"02\/09","volumn":"9097.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"132.31","rise":"-5.89%","time":"02\/12","volumn":"1.23\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"129.76","rise":"-7.71%","time":"02\/13","volumn":"1.03\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"132.24","rise":"-5.94%","time":"02\/14","volumn":"1.41\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"134.75","rise":"-4.16%","time":"02\/15","volumn":"1.51\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"134.84","rise":"-4.09%","time":"02\/16","volumn":"1.07\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"134.14","rise":"-4.59%","time":"02\/20","volumn":"1.56\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"135.33","rise":"-3.74%","time":"02\/21","volumn":"1.13\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"132.02","rise":"-6.10%","time":"02\/22","volumn":"2.66\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"132.03","rise":"-6.09%","time":"02\/23","volumn":"1.88\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"131.49","rise":"-6.48%","time":"02\/26","volumn":"1.68\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"132.55","rise":"-5.72%","time":"02\/27","volumn":"1.77\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"137.01","rise":"-2.55%","time":"02\/28","volumn":"2.54\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"137.36","rise":"-2.30%","time":"02\/29","volumn":"2.62\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"139.06","rise":"-1.09%","time":"03\/01","volumn":"1.53\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"142.86","rise":"1.61%","time":"03\/04","volumn":"2.17\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"144.35","rise":"2.67%","time":"03\/05","volumn":"2.62\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"146.22","rise":"4.00%","time":"03\/06","volumn":"2.36\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"149.31","rise":"6.20%","time":"03\/07","volumn":"1.94\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"147.87","rise":"5.18%","time":"03\/08","volumn":"1.59\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"147.29","rise":"4.76%","time":"03\/11","volumn":"1.40\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"147.84","rise":"5.15%","time":"03\/12","volumn":"1.19\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"147.82","rise":"5.14%","time":"03\/13","volumn":"2.23\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"145.21","rise":"3.28%","time":"03\/14","volumn":"2.10\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"147.48","rise":"4.90%","time":"03\/15","volumn":"3.78\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"146.09","rise":"3.91%","time":"03\/18","volumn":"2.28\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"147.39","rise":"4.83%","time":"03\/19","volumn":"1.98\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"147.28","rise":"4.76%","time":"03\/20","volumn":"1.53\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.74","rise":"5.79%","time":"03\/21","volumn":"1.57\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.45","rise":"4.88%","time":"03\/22","volumn":"1.08\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.56","rise":"3.53%","time":"03\/25","volumn":"1.71\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.41","rise":"2.71%","time":"03\/26","volumn":"2.02\u4e07"}],"points":"240"}}

没有更多结果了~