{"amount":"2.46\u4ebf","changeAmount":"-0.56","close":"127.14","currentPrice":"126.58","currenttime":"2024-05-14 04:00:10","e":{"@attributes":{"datetime":"2024-05-14 04:00:10","e1":"126.58","e2":"-0.56","e3":"(-0.44%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/07","05\/08","05\/09","05\/10","05\/11"]},"cy":{"o":["131.43","129.88","128.33","126.79","125.24"]},"cyrate":{"o":["0.95%","-0.24%","-1.42%","-2.61%","-3.80%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.19","rise":"0","time":"02:35","volumn":"109.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.12","rise":"-0.05%","time":"02:40","volumn":"87.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.09","rise":"-0.08%","time":"02:45","volumn":"97.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.07","rise":"-0.10%","time":"02:50","volumn":"96.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.04","rise":"-0.12%","time":"02:55","volumn":"87.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.99","rise":"-0.15%","time":"03:00","volumn":"138.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.98","rise":"-0.17%","time":"03:05","volumn":"105.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.98","rise":"-0.16%","time":"03:10","volumn":"107.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.93","rise":"-0.20%","time":"03:15","volumn":"131.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.95","rise":"-0.18%","time":"03:20","volumn":"141.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.98","rise":"-0.16%","time":"03:25","volumn":"103.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.92","rise":"-0.21%","time":"03:30","volumn":"173.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.98","rise":"-0.17%","time":"03:35","volumn":"147.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.09","rise":"-0.08%","time":"03:40","volumn":"235.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.06","rise":"-0.10%","time":"03:45","volumn":"228.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.17","rise":"-0.02%","time":"03:50","volumn":"398.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.21","rise":"0.02%","time":"03:55","volumn":"721.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.56","rise":"0.28%","time":"04:00","volumn":"5273.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.65","rise":"0.35%","time":"21:35","volumn":"467.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.52","rise":"0.25%","time":"21:40","volumn":"156.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.60","rise":"0.31%","time":"21:45","volumn":"318.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"131.09","rise":"0.70%","time":"21:50","volumn":"384.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"131.09","rise":"0.69%","time":"21:55","volumn":"453.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"131.00","rise":"0.62%","time":"22:00","volumn":"477.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"131.17","rise":"0.75%","time":"22:05","volumn":"246.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"131.29","rise":"0.84%","time":"22:10","volumn":"312.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"131.06","rise":"0.67%","time":"22:15","volumn":"482.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"131.19","rise":"0.77%","time":"22:20","volumn":"259.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"131.21","rise":"0.78%","time":"22:25","volumn":"528.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"131.43","rise":"0.95%","time":"22:30","volumn":"222.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"131.13","rise":"0.72%","time":"22:35","volumn":"173.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"131.20","rise":"0.77%","time":"22:40","volumn":"236.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"131.03","rise":"0.65%","time":"22:45","volumn":"484.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"131.15","rise":"0.73%","time":"22:50","volumn":"306.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.92","rise":"0.56%","time":"22:55","volumn":"283.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"131.01","rise":"0.63%","time":"23:00","volumn":"194.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.77","rise":"0.45%","time":"23:05","volumn":"198.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.72","rise":"0.41%","time":"23:10","volumn":"256.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.91","rise":"0.56%","time":"23:15","volumn":"255.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"131.03","rise":"0.65%","time":"23:20","volumn":"332.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.97","rise":"0.60%","time":"23:25","volumn":"228.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"131.12","rise":"0.72%","time":"23:30","volumn":"356.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.91","rise":"0.55%","time":"23:35","volumn":"273.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.81","rise":"0.48%","time":"23:40","volumn":"368.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.91","rise":"0.55%","time":"23:45","volumn":"299.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.71","rise":"0.40%","time":"23:50","volumn":"456.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.83","rise":"0.49%","time":"23:55","volumn":"239.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.85","rise":"0.51%","time":"00:00","volumn":"347.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.76","rise":"0.44%","time":"00:05","volumn":"208.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.70","rise":"0.39%","time":"00:10","volumn":"146.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.77","rise":"0.45%","time":"00:15","volumn":"237.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.70","rise":"0.39%","time":"00:20","volumn":"145.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.76","rise":"0.44%","time":"00:25","volumn":"184.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.76","rise":"0.44%","time":"00:30","volumn":"165.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.62","rise":"0.33%","time":"00:35","volumn":"341.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.82","rise":"0.48%","time":"00:40","volumn":"640.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.77","rise":"0.45%","time":"00:45","volumn":"212.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.75","rise":"0.43%","time":"00:50","volumn":"183.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.80","rise":"0.47%","time":"00:55","volumn":"214.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.69","rise":"0.38%","time":"01:00","volumn":"187.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.57","rise":"0.29%","time":"01:05","volumn":"158.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.61","rise":"0.32%","time":"01:10","volumn":"306.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.63","rise":"0.34%","time":"01:15","volumn":"180.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.49","rise":"0.23%","time":"01:20","volumn":"140.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.53","rise":"0.26%","time":"01:25","volumn":"199.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.56","rise":"0.28%","time":"01:30","volumn":"150.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.45","rise":"0.20%","time":"01:35","volumn":"183.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.50","rise":"0.24%","time":"01:40","volumn":"241.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.56","rise":"0.29%","time":"01:45","volumn":"311.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.40","rise":"0.16%","time":"01:50","volumn":"230.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.46","rise":"0.21%","time":"01:55","volumn":"167.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.38","rise":"0.15%","time":"02:00","volumn":"190.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.43","rise":"0.18%","time":"02:05","volumn":"215.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.47","rise":"0.22%","time":"02:10","volumn":"315.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.43","rise":"0.18%","time":"02:15","volumn":"845.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.23","rise":"0.03%","time":"02:20","volumn":"329.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.30","rise":"0.08%","time":"02:25","volumn":"322.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.30","rise":"0.08%","time":"02:30","volumn":"252.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.32","rise":"0.10%","time":"02:35","volumn":"501.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.25","rise":"0.05%","time":"02:40","volumn":"269.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.20","rise":"0.01%","time":"02:45","volumn":"378.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.21","rise":"0.02%","time":"02:50","volumn":"407.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.23","rise":"0.03%","time":"02:55","volumn":"229.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.29","rise":"0.07%","time":"03:00","volumn":"232.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.15","rise":"-0.03%","time":"03:05","volumn":"258.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.28","rise":"0.07%","time":"03:10","volumn":"827.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.31","rise":"0.09%","time":"03:15","volumn":"317.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.25","rise":"0.04%","time":"03:20","volumn":"344.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.28","rise":"0.07%","time":"03:25","volumn":"472.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.35","rise":"0.12%","time":"03:30","volumn":"268.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.22","rise":"0.02%","time":"03:35","volumn":"412.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.43","rise":"0.18%","time":"03:40","volumn":"514.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.25","rise":"0.05%","time":"03:45","volumn":"617.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.24","rise":"0.04%","time":"03:50","volumn":"679.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.50","rise":"0.24%","time":"03:55","volumn":"1321.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.24","rise":"0.04%","time":"04:00","volumn":"8559.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.75","rise":"-0.34%","time":"21:35","volumn":"1809.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.59","rise":"-0.46%","time":"21:40","volumn":"936.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.90","rise":"-0.99%","time":"21:45","volumn":"1056.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.17","rise":"-0.78%","time":"21:50","volumn":"895.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.45","rise":"-1.34%","time":"21:55","volumn":"437.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.00","rise":"-1.68%","time":"22:00","volumn":"1083.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.22","rise":"-1.51%","time":"22:05","volumn":"745.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.25","rise":"-1.49%","time":"22:10","volumn":"461.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.00","rise":"-1.68%","time":"22:15","volumn":"306.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.25","rise":"-2.26%","time":"22:20","volumn":"689.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.46","rise":"-2.10%","time":"22:25","volumn":"434.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.25","rise":"-2.25%","time":"22:30","volumn":"430.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"126.99","rise":"-2.46%","time":"22:35","volumn":"509.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"126.62","rise":"-2.74%","time":"22:40","volumn":"1442.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.26","rise":"-2.25%","time":"22:45","volumn":"361.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"126.89","rise":"-2.53%","time":"22:50","volumn":"337.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.06","rise":"-2.40%","time":"22:55","volumn":"357.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.39","rise":"-2.15%","time":"23:00","volumn":"306.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.83","rise":"-1.81%","time":"23:05","volumn":"385.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.91","rise":"-1.75%","time":"23:10","volumn":"165.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.55","rise":"-2.03%","time":"23:15","volumn":"338.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.52","rise":"-2.05%","time":"23:20","volumn":"208.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.65","rise":"-1.95%","time":"23:25","volumn":"178.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.84","rise":"-1.81%","time":"23:30","volumn":"262.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.33","rise":"-1.43%","time":"23:35","volumn":"426.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.88","rise":"-1.77%","time":"23:40","volumn":"336.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.79","rise":"-1.84%","time":"23:45","volumn":"262.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.84","rise":"-1.81%","time":"23:50","volumn":"370.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.67","rise":"-1.93%","time":"23:55","volumn":"290.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.59","rise":"-2.00%","time":"00:00","volumn":"223.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.73","rise":"-1.89%","time":"00:05","volumn":"262.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.46","rise":"-2.10%","time":"00:10","volumn":"170.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.37","rise":"-2.17%","time":"00:15","volumn":"301.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.15","rise":"-2.34%","time":"00:20","volumn":"269.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.44","rise":"-2.11%","time":"00:25","volumn":"210.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.00","rise":"-2.45%","time":"00:30","volumn":"215.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.26","rise":"-2.25%","time":"00:35","volumn":"152.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.29","rise":"-2.23%","time":"00:40","volumn":"203.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.53","rise":"-2.04%","time":"00:45","volumn":"105.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.36","rise":"-2.17%","time":"00:50","volumn":"237.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.28","rise":"-2.24%","time":"00:55","volumn":"162.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.47","rise":"-2.09%","time":"01:00","volumn":"116.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.07","rise":"-2.40%","time":"01:05","volumn":"290.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.24","rise":"-2.27%","time":"01:10","volumn":"359.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.09","rise":"-2.38%","time":"01:15","volumn":"146.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.06","rise":"-2.40%","time":"01:20","volumn":"173.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.92","rise":"-2.51%","time":"01:25","volumn":"482.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.13","rise":"-2.35%","time":"01:30","volumn":"155.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.13","rise":"-2.35%","time":"01:35","volumn":"265.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.04","rise":"-2.42%","time":"01:40","volumn":"173.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.00","rise":"-2.45%","time":"01:45","volumn":"248.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.98","rise":"-2.47%","time":"01:50","volumn":"477.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.03","rise":"-2.43%","time":"01:55","volumn":"197.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.00","rise":"-2.45%","time":"02:00","volumn":"232.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.00","rise":"-2.45%","time":"02:05","volumn":"227.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.03","rise":"-2.43%","time":"02:10","volumn":"139.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.46","rise":"-2.10%","time":"02:15","volumn":"439.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.21","rise":"-2.29%","time":"02:20","volumn":"183.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.01","rise":"-2.44%","time":"02:25","volumn":"197.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.10","rise":"-2.37%","time":"02:30","volumn":"252.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.95","rise":"-2.49%","time":"02:35","volumn":"188.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.56","rise":"-2.79%","time":"02:40","volumn":"274.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.68","rise":"-2.70%","time":"02:45","volumn":"278.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.74","rise":"-2.65%","time":"02:50","volumn":"211.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.73","rise":"-2.66%","time":"02:55","volumn":"454.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.61","rise":"-2.75%","time":"03:00","volumn":"652.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.47","rise":"-2.86%","time":"03:05","volumn":"310.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.31","rise":"-2.98%","time":"03:10","volumn":"348.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.29","rise":"-3.00%","time":"03:15","volumn":"281.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.27","rise":"-3.01%","time":"03:20","volumn":"339.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"125.91","rise":"-3.29%","time":"03:25","volumn":"821.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"125.86","rise":"-3.32%","time":"03:30","volumn":"554.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"125.54","rise":"-3.57%","time":"03:35","volumn":"672.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"125.67","rise":"-3.47%","time":"03:40","volumn":"762.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"125.55","rise":"-3.56%","time":"03:45","volumn":"702.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"125.79","rise":"-3.38%","time":"03:50","volumn":"760.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"125.38","rise":"-3.69%","time":"03:55","volumn":"1340.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"125.24","rise":"-3.80%","time":"04:00","volumn":"1.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.51","rise":"-2.83%","time":"21:35","volumn":"1024.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.85","rise":"-2.57%","time":"21:40","volumn":"597.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.30","rise":"-2.22%","time":"21:45","volumn":"412.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.97","rise":"-2.48%","time":"21:50","volumn":"583.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.03","rise":"-2.43%","time":"21:55","volumn":"217.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.91","rise":"-2.52%","time":"22:00","volumn":"523.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.05","rise":"-2.42%","time":"22:05","volumn":"310.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.22","rise":"-2.28%","time":"22:10","volumn":"537.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.85","rise":"-2.57%","time":"22:15","volumn":"251.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.98","rise":"-2.46%","time":"22:20","volumn":"320.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.71","rise":"-2.67%","time":"22:25","volumn":"176.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.76","rise":"-2.63%","time":"22:30","volumn":"139.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.96","rise":"-2.48%","time":"22:35","volumn":"144.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.86","rise":"-2.56%","time":"22:40","volumn":"430.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.95","rise":"-2.48%","time":"22:45","volumn":"2531.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.91","rise":"-2.52%","time":"22:50","volumn":"663.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.48","rise":"-2.85%","time":"22:55","volumn":"224.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.44","rise":"-2.88%","time":"23:00","volumn":"199.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.28","rise":"-3.00%","time":"23:05","volumn":"196.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.09","rise":"-3.15%","time":"23:10","volumn":"148.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.24","rise":"-3.03%","time":"23:15","volumn":"119.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.24","rise":"-3.03%","time":"23:20","volumn":"134.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.01","rise":"-3.21%","time":"23:25","volumn":"106.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.21","rise":"-3.06%","time":"23:30","volumn":"147.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.45","rise":"-2.87%","time":"23:35","volumn":"163.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.48","rise":"-2.85%","time":"23:40","volumn":"184.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.56","rise":"-2.79%","time":"23:45","volumn":"225.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.53","rise":"-2.81%","time":"23:50","volumn":"276.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"126.46","rise":"-2.87%","time":"23:55","volumn":"117.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.50","rise":"-2.83%","time":"00:00","volumn":"179.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.48","rise":"-2.85%","time":"00:05","volumn":"128.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.40","rise":"-2.91%","time":"00:10","volumn":"150.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.27","rise":"-3.01%","time":"00:15","volumn":"65.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"125.88","rise":"-3.31%","time":"00:20","volumn":"140.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.00","rise":"-3.22%","time":"00:25","volumn":"190.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.23","rise":"-3.04%","time":"00:30","volumn":"165.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.46","rise":"-2.87%","time":"00:35","volumn":"2180.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.78","rise":"-2.62%","time":"00:40","volumn":"324.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.53","rise":"-2.82%","time":"00:45","volumn":"320.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.50","rise":"-2.83%","time":"00:50","volumn":"124.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.37","rise":"-2.93%","time":"00:55","volumn":"92.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.27","rise":"-3.01%","time":"01:00","volumn":"193.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.44","rise":"-2.88%","time":"01:05","volumn":"147.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.47","rise":"-2.86%","time":"01:10","volumn":"168.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.43","rise":"-2.89%","time":"01:15","volumn":"108.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.46","rise":"-2.87%","time":"01:20","volumn":"146.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.44","rise":"-2.88%","time":"01:25","volumn":"110.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.48","rise":"-2.85%","time":"01:30","volumn":"116.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.38","rise":"-2.93%","time":"01:35","volumn":"143.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.39","rise":"-2.92%","time":"01:40","volumn":"149.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.31","rise":"-2.98%","time":"01:45","volumn":"127.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.22","rise":"-3.05%","time":"01:50","volumn":"135.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.47","rise":"-2.85%","time":"01:55","volumn":"138.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.39","rise":"-2.92%","time":"02:00","volumn":"128.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.32","rise":"-2.97%","time":"02:05","volumn":"106.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.30","rise":"-2.99%","time":"02:10","volumn":"88.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.32","rise":"-2.97%","time":"02:15","volumn":"141.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.48","rise":"-2.85%","time":"02:20","volumn":"168.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.49","rise":"-2.84%","time":"02:25","volumn":"123.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.59","rise":"-2.77%","time":"02:30","volumn":"129.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.83","rise":"-2.58%","time":"02:35","volumn":"175.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.78","rise":"-2.62%","time":"02:40","volumn":"572.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.96","rise":"-2.48%","time":"02:45","volumn":"289.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.89","rise":"-2.53%","time":"02:50","volumn":"135.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.88","rise":"-2.54%","time":"02:55","volumn":"145.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.83","rise":"-2.58%","time":"03:00","volumn":"121.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.80","rise":"-2.60%","time":"03:05","volumn":"174.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.89","rise":"-2.53%","time":"03:10","volumn":"159.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.89","rise":"-2.53%","time":"03:15","volumn":"111.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.80","rise":"-2.61%","time":"03:20","volumn":"258.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.75","rise":"-2.64%","time":"03:25","volumn":"262.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.87","rise":"-2.55%","time":"03:30","volumn":"194.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.83","rise":"-2.58%","time":"03:35","volumn":"203.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.84","rise":"-2.57%","time":"03:40","volumn":"364.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.95","rise":"-2.49%","time":"03:45","volumn":"439.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.96","rise":"-2.48%","time":"03:50","volumn":"398.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.86","rise":"-2.56%","time":"03:55","volumn":"1288.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"127.12","rise":"-2.36%","time":"04:00","volumn":"8821.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"125.84","rise":"-3.34%","time":"21:35","volumn":"1152.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.91","rise":"-2.52%","time":"21:40","volumn":"315.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.59","rise":"-2.76%","time":"21:45","volumn":"210.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.75","rise":"-2.65%","time":"21:50","volumn":"194.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.49","rise":"-2.84%","time":"21:55","volumn":"205.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.57","rise":"-2.78%","time":"22:00","volumn":"160.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.11","rise":"-3.14%","time":"22:05","volumn":"165.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.30","rise":"-2.99%","time":"22:10","volumn":"99.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.59","rise":"-2.77%","time":"22:15","volumn":"148.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.96","rise":"-2.48%","time":"22:20","volumn":"152.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"127.09","rise":"-2.38%","time":"22:25","volumn":"183.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.86","rise":"-2.56%","time":"22:30","volumn":"143.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"127.02","rise":"-2.43%","time":"22:35","volumn":"121.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"127.08","rise":"-2.38%","time":"22:40","volumn":"217.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"127.13","rise":"-2.35%","time":"22:45","volumn":"146.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"127.03","rise":"-2.43%","time":"22:50","volumn":"76.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.93","rise":"-2.50%","time":"22:55","volumn":"125.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"127.03","rise":"-2.43%","time":"23:00","volumn":"71.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.81","rise":"-2.60%","time":"23:05","volumn":"110.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.79","rise":"-2.61%","time":"23:10","volumn":"128.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.74","rise":"-2.65%","time":"23:15","volumn":"88.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.68","rise":"-2.70%","time":"23:20","volumn":"127.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.64","rise":"-2.73%","time":"23:25","volumn":"68.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.70","rise":"-2.68%","time":"23:30","volumn":"118.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.75","rise":"-2.64%","time":"23:35","volumn":"92.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.77","rise":"-2.63%","time":"23:40","volumn":"167.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.90","rise":"-2.53%","time":"23:45","volumn":"130.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"127.04","rise":"-2.42%","time":"23:50","volumn":"111.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"127.03","rise":"-2.43%","time":"23:55","volumn":"83.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.07","rise":"-2.40%","time":"00:00","volumn":"176.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.09","rise":"-2.38%","time":"00:05","volumn":"442.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.27","rise":"-2.24%","time":"00:10","volumn":"86.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.17","rise":"-2.32%","time":"00:15","volumn":"85.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.09","rise":"-2.38%","time":"00:20","volumn":"74.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.14","rise":"-2.34%","time":"00:25","volumn":"104.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.10","rise":"-2.37%","time":"00:30","volumn":"111.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.08","rise":"-2.38%","time":"00:35","volumn":"71.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.06","rise":"-2.40%","time":"00:40","volumn":"76.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.05","rise":"-2.41%","time":"00:45","volumn":"62.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.05","rise":"-2.41%","time":"00:50","volumn":"81.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.08","rise":"-2.39%","time":"00:55","volumn":"50.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.00","rise":"-2.45%","time":"01:00","volumn":"96.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.89","rise":"-2.54%","time":"01:05","volumn":"59.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.83","rise":"-2.58%","time":"01:10","volumn":"64.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.88","rise":"-2.54%","time":"01:15","volumn":"83.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.95","rise":"-2.48%","time":"01:20","volumn":"108.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.91","rise":"-2.52%","time":"01:25","volumn":"87.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.97","rise":"-2.47%","time":"01:30","volumn":"105.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.98","rise":"-2.47%","time":"01:35","volumn":"106.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.85","rise":"-2.57%","time":"01:40","volumn":"68.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.83","rise":"-2.58%","time":"01:45","volumn":"86.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.90","rise":"-2.53%","time":"01:50","volumn":"112.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.02","rise":"-2.43%","time":"01:55","volumn":"101.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.99","rise":"-2.46%","time":"02:00","volumn":"108.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.85","rise":"-2.57%","time":"02:05","volumn":"75.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.90","rise":"-2.53%","time":"02:10","volumn":"101.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.84","rise":"-2.57%","time":"02:15","volumn":"83.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.92","rise":"-2.51%","time":"02:20","volumn":"149.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.87","rise":"-2.55%","time":"02:25","volumn":"70.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.81","rise":"-2.59%","time":"02:30","volumn":"88.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.88","rise":"-2.54%","time":"02:35","volumn":"135.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.86","rise":"-2.56%","time":"02:40","volumn":"80.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.98","rise":"-2.47%","time":"02:45","volumn":"119.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.04","rise":"-2.42%","time":"02:50","volumn":"113.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.03","rise":"-2.43%","time":"02:55","volumn":"84.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.05","rise":"-2.41%","time":"03:00","volumn":"108.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.97","rise":"-2.48%","time":"03:05","volumn":"110.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.02","rise":"-2.43%","time":"03:10","volumn":"190.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.95","rise":"-2.48%","time":"03:15","volumn":"227.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.03","rise":"-2.43%","time":"03:20","volumn":"173.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"126.97","rise":"-2.47%","time":"03:25","volumn":"177.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.00","rise":"-2.45%","time":"03:30","volumn":"187.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.03","rise":"-2.43%","time":"03:35","volumn":"199.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.10","rise":"-2.37%","time":"03:40","volumn":"252.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.11","rise":"-2.37%","time":"03:45","volumn":"220.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.16","rise":"-2.33%","time":"03:50","volumn":"387.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.18","rise":"-2.31%","time":"03:55","volumn":"991.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"127.14","rise":"-2.34%","time":"04:00","volumn":"8169.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.45","ratio":"-0.18%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.91","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"443.08","ratio":"0.23%"}],"marketCapitalization":"338.41\u4ebf","maxPrice":"128.12","minPrice":"126.45","monthlyTendency":{"cx":{"o":["2024\/04\/15","2024\/05\/10"]},"cy":{"o":["130.56","129.23","127.90","126.57","125.24"]},"cyrate":{"o":["2.76%","1.72%","0.67%","-0.38%","-1.42%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"127.05","rise":"0","time":"04\/15","volumn":"1.42\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"126.55","rise":"-0.39%","time":"04\/16","volumn":"1.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"126.31","rise":"-0.58%","time":"04\/17","volumn":"1.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"125.63","rise":"-1.12%","time":"04\/18","volumn":"1.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"127.27","rise":"0.17%","time":"04\/19","volumn":"1.87\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.12","rise":"0.06%","time":"04\/22","volumn":"1.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"127.14","rise":"0.07%","time":"04\/23","volumn":"1.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"128.14","rise":"0.86%","time":"04\/24","volumn":"1.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"127.31","rise":"0.20%","time":"04\/25","volumn":"1.22\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"127.90","rise":"0.67%","time":"04\/26","volumn":"1.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"127.90","rise":"0.67%","time":"04\/29","volumn":"1.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"126.82","rise":"-0.18%","time":"04\/30","volumn":"1.80\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"128.18","rise":"0.89%","time":"05\/01","volumn":"1.82\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"128.50","rise":"1.14%","time":"05\/02","volumn":"1.54\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"129.56","rise":"1.98%","time":"05\/03","volumn":"1.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"130.56","rise":"2.76%","time":"05\/06","volumn":"1.71\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.24","rise":"2.51%","time":"05\/07","volumn":"3.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"125.24","rise":"-1.42%","time":"05\/08","volumn":"4.27\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.12","rise":"0.06%","time":"05\/09","volumn":"3.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"127.14","rise":"0.07%","time":"05\/10","volumn":"2.02\u4e07"}],"points":"20"},"open":"127.38","priceChangeRatio":"-0.44%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u827a\u7535","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["128.11","127.71","127.30","126.89","126.49"]},"cyrate":{"o":["0.76%","0.44%","0.13%","-0.19%","-0.51%"]},"p":[{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.45","rise":"0.25%","time":"21:31","volumn":"214.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.03","rise":"-0.09%","time":"21:32","volumn":"343.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.20","rise":"0.05%","time":"21:33","volumn":"360.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"126.87","rise":"-0.21%","time":"21:34","volumn":"404.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"126.82","rise":"-0.25%","time":"21:35","volumn":"477.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"126.60","rise":"-0.42%","time":"21:36","volumn":"494.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"126.60","rise":"-0.42%","time":"21:37","volumn":"523.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.10","rise":"-0.03%","time":"21:38","volumn":"625.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.01","rise":"-0.10%","time":"21:39","volumn":"679.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"126.94","rise":"-0.16%","time":"21:40","volumn":"712.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"126.93","rise":"-0.17%","time":"21:41","volumn":"793.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"126.94","rise":"-0.16%","time":"21:42","volumn":"905.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"126.78","rise":"-0.29%","time":"21:43","volumn":"943.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"126.83","rise":"-0.25%","time":"21:44","volumn":"1006.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"126.90","rise":"-0.19%","time":"21:45","volumn":"1077.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.10","rise":"-0.03%","time":"21:46","volumn":"1112.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.09","rise":"-0.04%","time":"21:47","volumn":"1160.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.43","rise":"0.23%","time":"21:48","volumn":"1393.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.58","rise":"0.35%","time":"21:49","volumn":"1467.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.55","rise":"0.32%","time":"21:50","volumn":"1478.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.40","rise":"0.20%","time":"21:51","volumn":"1513.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.42","rise":"0.22%","time":"21:52","volumn":"1547.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.71","rise":"0.45%","time":"21:53","volumn":"1567.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.87","rise":"0.57%","time":"21:54","volumn":"1574.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.56","rise":"0.33%","time":"21:55","volumn":"1610.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.74","rise":"0.47%","time":"21:56","volumn":"1643.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.96","rise":"0.64%","time":"21:57","volumn":"1672.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"128.11","rise":"0.76%","time":"21:58","volumn":"1705.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"128.04","rise":"0.71%","time":"21:59","volumn":"1709.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"128.00","rise":"0.68%","time":"22:00","volumn":"1767.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.88","rise":"0.58%","time":"22:01","volumn":"1774.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.70","rise":"0.44%","time":"22:02","volumn":"1807.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.69","rise":"0.43%","time":"22:03","volumn":"1841.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.60","rise":"0.36%","time":"22:04","volumn":"1892.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.62","rise":"0.38%","time":"22:05","volumn":"1906.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.68","rise":"0.42%","time":"22:06","volumn":"1950.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.70","rise":"0.44%","time":"22:07","volumn":"1959.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.69","rise":"0.43%","time":"22:08","volumn":"1985.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.86","rise":"0.57%","time":"22:09","volumn":"2004.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.90","rise":"0.60%","time":"22:10","volumn":"2016.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.81","rise":"0.53%","time":"22:11","volumn":"2032.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.90","rise":"0.60%","time":"22:12","volumn":"2066.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.95","rise":"0.64%","time":"22:13","volumn":"2078.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.91","rise":"0.60%","time":"22:14","volumn":"2107.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.85","rise":"0.56%","time":"22:15","volumn":"2117.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.84","rise":"0.55%","time":"22:16","volumn":"2125.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.89","rise":"0.59%","time":"22:17","volumn":"2152.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.89","rise":"0.59%","time":"22:18","volumn":"2161.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.90","rise":"0.60%","time":"22:19","volumn":"2177.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.88","rise":"0.58%","time":"22:20","volumn":"2206.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.84","rise":"0.55%","time":"22:21","volumn":"2236.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.76","rise":"0.49%","time":"22:22","volumn":"2260.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.82","rise":"0.53%","time":"22:23","volumn":"2268.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.81","rise":"0.53%","time":"22:24","volumn":"2331.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.70","rise":"0.44%","time":"22:25","volumn":"2346.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.72","rise":"0.46%","time":"22:26","volumn":"2366.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.72","rise":"0.46%","time":"22:27","volumn":"2381.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.78","rise":"0.50%","time":"22:28","volumn":"2403.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.78","rise":"0.50%","time":"22:29","volumn":"2431.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.81","rise":"0.52%","time":"22:30","volumn":"2463.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.86","rise":"0.56%","time":"22:31","volumn":"2505.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.90","rise":"0.60%","time":"22:32","volumn":"2527.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.95","rise":"0.64%","time":"22:33","volumn":"2533.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"128.00","rise":"0.68%","time":"22:34","volumn":"2561.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.95","rise":"0.64%","time":"22:35","volumn":"2582.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.93","rise":"0.62%","time":"22:36","volumn":"2605.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"128.00","rise":"0.68%","time":"22:37","volumn":"2619.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.97","rise":"0.65%","time":"22:38","volumn":"2633.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.87","rise":"0.57%","time":"22:39","volumn":"2671.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.92","rise":"0.61%","time":"22:40","volumn":"2709.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.91","rise":"0.61%","time":"22:41","volumn":"2731.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.85","rise":"0.56%","time":"22:42","volumn":"2763.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.75","rise":"0.48%","time":"22:43","volumn":"2783.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.79","rise":"0.51%","time":"22:44","volumn":"2797.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.73","rise":"0.46%","time":"22:45","volumn":"2811.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.79","rise":"0.51%","time":"22:46","volumn":"2837.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.78","rise":"0.51%","time":"22:47","volumn":"2845.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.81","rise":"0.53%","time":"22:48","volumn":"2859.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.86","rise":"0.56%","time":"22:49","volumn":"2869.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.82","rise":"0.53%","time":"22:50","volumn":"2896.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.80","rise":"0.52%","time":"22:51","volumn":"2905.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.79","rise":"0.51%","time":"22:52","volumn":"2920.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.79","rise":"0.51%","time":"22:53","volumn":"2926.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.79","rise":"0.51%","time":"22:54","volumn":"2927.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.69","rise":"0.43%","time":"22:55","volumn":"2947.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.70","rise":"0.44%","time":"22:56","volumn":"2965.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.68","rise":"0.42%","time":"22:57","volumn":"2977.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.69","rise":"0.44%","time":"22:58","volumn":"3003.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.68","rise":"0.42%","time":"22:59","volumn":"3022.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.67","rise":"0.42%","time":"23:00","volumn":"3037.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.72","rise":"0.45%","time":"23:01","volumn":"3043.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.70","rise":"0.44%","time":"23:02","volumn":"3048.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.72","rise":"0.46%","time":"23:03","volumn":"3050.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.75","rise":"0.48%","time":"23:04","volumn":"3104.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.78","rise":"0.51%","time":"23:05","volumn":"3118.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.83","rise":"0.54%","time":"23:06","volumn":"3150.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.86","rise":"0.57%","time":"23:07","volumn":"3185.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.92","rise":"0.61%","time":"23:08","volumn":"3200.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.99","rise":"0.67%","time":"23:09","volumn":"3241.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.86","rise":"0.57%","time":"23:10","volumn":"3276.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.91","rise":"0.61%","time":"23:11","volumn":"3281.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.89","rise":"0.59%","time":"23:12","volumn":"3291.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.85","rise":"0.56%","time":"23:13","volumn":"3297.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.83","rise":"0.54%","time":"23:14","volumn":"3302.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.81","rise":"0.53%","time":"23:15","volumn":"3308.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.67","rise":"0.42%","time":"23:16","volumn":"3342.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.69","rise":"0.43%","time":"23:17","volumn":"3356.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.73","rise":"0.46%","time":"23:18","volumn":"3369.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.73","rise":"0.46%","time":"23:19","volumn":"3397.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.71","rise":"0.45%","time":"23:20","volumn":"3407.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.71","rise":"0.45%","time":"23:21","volumn":"3410.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.71","rise":"0.45%","time":"23:22","volumn":"3414.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.71","rise":"0.45%","time":"23:23","volumn":"3421.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.70","rise":"0.44%","time":"23:24","volumn":"3453.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.70","rise":"0.44%","time":"23:25","volumn":"3457.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.66","rise":"0.41%","time":"23:26","volumn":"3481.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.59","rise":"0.35%","time":"23:27","volumn":"3504.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.59","rise":"0.35%","time":"23:28","volumn":"3534.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.59","rise":"0.35%","time":"23:29","volumn":"3537.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.69","rise":"0.43%","time":"23:30","volumn":"3559.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.62","rise":"0.38%","time":"23:31","volumn":"3579.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.54","rise":"0.31%","time":"23:32","volumn":"3588.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.45","rise":"0.24%","time":"23:33","volumn":"3606.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.41","rise":"0.21%","time":"23:34","volumn":"3620.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.38","rise":"0.19%","time":"23:35","volumn":"3643.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.39","rise":"0.20%","time":"23:36","volumn":"3671.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.42","rise":"0.22%","time":"23:37","volumn":"3697.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.37","rise":"0.18%","time":"23:38","volumn":"3706.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.27","rise":"0.10%","time":"23:39","volumn":"3721.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.32","rise":"0.14%","time":"23:40","volumn":"3730.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.29","rise":"0.12%","time":"23:41","volumn":"3745.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.25","rise":"0.09%","time":"23:42","volumn":"3753.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.22","rise":"0.06%","time":"23:43","volumn":"3764.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.17","rise":"0.02%","time":"23:44","volumn":"3769.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.11","rise":"-0.02%","time":"23:45","volumn":"3794.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.06","rise":"-0.06%","time":"23:46","volumn":"3846.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.09","rise":"-0.04%","time":"23:47","volumn":"3862.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.11","rise":"-0.02%","time":"23:48","volumn":"3884.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.16","rise":"0.02%","time":"23:49","volumn":"3905.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.05","rise":"-0.07%","time":"23:50","volumn":"3938.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.03","rise":"-0.09%","time":"23:51","volumn":"3975.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.05","rise":"-0.07%","time":"23:52","volumn":"4021.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.03","rise":"-0.09%","time":"23:53","volumn":"4049.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.06","rise":"-0.06%","time":"23:54","volumn":"4079.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.14","rise":"0.00%","time":"23:55","volumn":"4121.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.17","rise":"0.02%","time":"23:56","volumn":"4146.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.17","rise":"0.02%","time":"23:57","volumn":"4147.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"127.03","rise":"-0.09%","time":"23:58","volumn":"4170.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"126.96","rise":"-0.14%","time":"23:59","volumn":"4180.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.00","rise":"-0.11%","time":"00:00","volumn":"4189.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.84","rise":"-0.24%","time":"00:01","volumn":"4211.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.89","rise":"-0.20%","time":"00:02","volumn":"4245.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.97","rise":"-0.13%","time":"00:03","volumn":"4263.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.81","rise":"-0.26%","time":"00:04","volumn":"4290.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.81","rise":"-0.26%","time":"00:05","volumn":"4301.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.86","rise":"-0.22%","time":"00:06","volumn":"4329.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.91","rise":"-0.18%","time":"00:07","volumn":"4352.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.95","rise":"-0.15%","time":"00:08","volumn":"4376.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.90","rise":"-0.19%","time":"00:09","volumn":"4395.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.95","rise":"-0.15%","time":"00:10","volumn":"4416.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.92","rise":"-0.17%","time":"00:11","volumn":"4426.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.92","rise":"-0.17%","time":"00:12","volumn":"4442.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.00","rise":"-0.11%","time":"00:13","volumn":"4462.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.99","rise":"-0.12%","time":"00:14","volumn":"4468.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.02","rise":"-0.09%","time":"00:15","volumn":"4482.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.96","rise":"-0.14%","time":"00:16","volumn":"4515.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.00","rise":"-0.11%","time":"00:17","volumn":"4529.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.00","rise":"-0.11%","time":"00:18","volumn":"4532.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.06","rise":"-0.06%","time":"00:19","volumn":"4575.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.11","rise":"-0.03%","time":"00:20","volumn":"4597.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.10","rise":"-0.03%","time":"00:21","volumn":"4602.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.16","rise":"0.02%","time":"00:22","volumn":"4621.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.16","rise":"0.02%","time":"00:23","volumn":"4635.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.16","rise":"0.01%","time":"00:24","volumn":"4644.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.12","rise":"-0.02%","time":"00:25","volumn":"4671.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.12","rise":"-0.02%","time":"00:26","volumn":"4677.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.08","rise":"-0.05%","time":"00:27","volumn":"4729.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.05","rise":"-0.07%","time":"00:28","volumn":"4734.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.05","rise":"-0.07%","time":"00:29","volumn":"4750.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.07","rise":"-0.06%","time":"00:30","volumn":"4763.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.06","rise":"-0.07%","time":"00:31","volumn":"4778.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.03","rise":"-0.09%","time":"00:32","volumn":"4804.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.00","rise":"-0.11%","time":"00:33","volumn":"4810.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.01","rise":"-0.10%","time":"00:34","volumn":"4823.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.04","rise":"-0.08%","time":"00:35","volumn":"4843.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.04","rise":"-0.08%","time":"00:36","volumn":"4854.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.03","rise":"-0.08%","time":"00:37","volumn":"4865.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.02","rise":"-0.09%","time":"00:38","volumn":"4879.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.04","rise":"-0.08%","time":"00:39","volumn":"4887.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.11","rise":"-0.03%","time":"00:40","volumn":"4908.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.15","rise":"0.01%","time":"00:41","volumn":"4916.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.17","rise":"0.03%","time":"00:42","volumn":"4976.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.19","rise":"0.04%","time":"00:43","volumn":"4990.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.17","rise":"0.02%","time":"00:44","volumn":"5006.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.18","rise":"0.03%","time":"00:45","volumn":"5015.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.20","rise":"0.05%","time":"00:46","volumn":"5033.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.25","rise":"0.09%","time":"00:47","volumn":"5051.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.22","rise":"0.06%","time":"00:48","volumn":"5068.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.23","rise":"0.07%","time":"00:49","volumn":"5084.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.30","rise":"0.13%","time":"00:50","volumn":"5108.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.28","rise":"0.11%","time":"00:51","volumn":"5125.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.26","rise":"0.09%","time":"00:52","volumn":"5129.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.22","rise":"0.06%","time":"00:53","volumn":"5153.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.22","rise":"0.06%","time":"00:54","volumn":"5172.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.23","rise":"0.07%","time":"00:55","volumn":"5186.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.23","rise":"0.07%","time":"00:56","volumn":"5198.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.22","rise":"0.06%","time":"00:57","volumn":"5215.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.22","rise":"0.06%","time":"00:58","volumn":"5228.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.15","rise":"0.01%","time":"00:59","volumn":"5246.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.13","rise":"-0.01%","time":"01:00","volumn":"5259.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.15","rise":"0.01%","time":"01:01","volumn":"5267.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.20","rise":"0.05%","time":"01:02","volumn":"5306.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.22","rise":"0.06%","time":"01:03","volumn":"5309.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.20","rise":"0.05%","time":"01:04","volumn":"5323.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.16","rise":"0.02%","time":"01:05","volumn":"5334.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.14","rise":"0.00%","time":"01:06","volumn":"5341.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.12","rise":"-0.02%","time":"01:07","volumn":"5357.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.12","rise":"-0.01%","time":"01:08","volumn":"5378.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.03","rise":"-0.08%","time":"01:09","volumn":"5411.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.03","rise":"-0.08%","time":"01:10","volumn":"5414.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.03","rise":"-0.09%","time":"01:11","volumn":"5436.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.01","rise":"-0.10%","time":"01:12","volumn":"5453.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.00","rise":"-0.11%","time":"01:13","volumn":"5458.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.04","rise":"-0.08%","time":"01:14","volumn":"5474.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.05","rise":"-0.07%","time":"01:15","volumn":"5494.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.10","rise":"-0.03%","time":"01:16","volumn":"5506.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.10","rise":"-0.03%","time":"01:17","volumn":"5526.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.13","rise":"-0.01%","time":"01:18","volumn":"5538.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.11","rise":"-0.02%","time":"01:19","volumn":"5542.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.10","rise":"-0.03%","time":"01:20","volumn":"5550.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.11","rise":"-0.03%","time":"01:21","volumn":"5560.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.17","rise":"0.03%","time":"01:22","volumn":"5578.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.16","rise":"0.01%","time":"01:23","volumn":"5582.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.14","rise":"0.00%","time":"01:24","volumn":"5597.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.08","rise":"-0.05%","time":"01:25","volumn":"5615.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.08","rise":"-0.05%","time":"01:26","volumn":"5625.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.11","rise":"-0.02%","time":"01:27","volumn":"5639.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.06","rise":"-0.06%","time":"01:28","volumn":"5661.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.03","rise":"-0.08%","time":"01:29","volumn":"5666.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.03","rise":"-0.09%","time":"01:30","volumn":"5675.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.02","rise":"-0.09%","time":"01:31","volumn":"5678.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.98","rise":"-0.12%","time":"01:32","volumn":"5696.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.97","rise":"-0.14%","time":"01:33","volumn":"5708.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.95","rise":"-0.15%","time":"01:34","volumn":"5712.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.95","rise":"-0.15%","time":"01:35","volumn":"5716.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.97","rise":"-0.13%","time":"01:36","volumn":"5728.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.98","rise":"-0.12%","time":"01:37","volumn":"5744.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.97","rise":"-0.13%","time":"01:38","volumn":"5755.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.97","rise":"-0.13%","time":"01:39","volumn":"5763.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.92","rise":"-0.17%","time":"01:40","volumn":"5782.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.96","rise":"-0.14%","time":"01:41","volumn":"5812.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.87","rise":"-0.21%","time":"01:42","volumn":"5836.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.87","rise":"-0.21%","time":"01:43","volumn":"5846.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.91","rise":"-0.18%","time":"01:44","volumn":"5873.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.92","rise":"-0.17%","time":"01:45","volumn":"5882.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.95","rise":"-0.15%","time":"01:46","volumn":"5905.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.95","rise":"-0.15%","time":"01:47","volumn":"5923.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.97","rise":"-0.13%","time":"01:48","volumn":"5937.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.97","rise":"-0.13%","time":"01:49","volumn":"5952.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.01","rise":"-0.10%","time":"01:50","volumn":"5961.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.96","rise":"-0.14%","time":"01:51","volumn":"5983.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.94","rise":"-0.15%","time":"01:52","volumn":"5993.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.96","rise":"-0.14%","time":"01:53","volumn":"6005.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.95","rise":"-0.15%","time":"01:54","volumn":"6093.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.03","rise":"-0.09%","time":"01:55","volumn":"6140.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.07","rise":"-0.06%","time":"01:56","volumn":"6160.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.06","rise":"-0.07%","time":"01:57","volumn":"6178.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.01","rise":"-0.10%","time":"01:58","volumn":"6192.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"127.00","rise":"-0.11%","time":"01:59","volumn":"6211.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.98","rise":"-0.12%","time":"02:00","volumn":"6218.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.92","rise":"-0.17%","time":"02:01","volumn":"6247.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.81","rise":"-0.26%","time":"02:02","volumn":"6270.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.85","rise":"-0.23%","time":"02:03","volumn":"6277.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.83","rise":"-0.24%","time":"02:04","volumn":"6283.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.83","rise":"-0.24%","time":"02:05","volumn":"6304.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.82","rise":"-0.25%","time":"02:06","volumn":"6322.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.79","rise":"-0.28%","time":"02:07","volumn":"6345.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.79","rise":"-0.28%","time":"02:08","volumn":"6359.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.75","rise":"-0.31%","time":"02:09","volumn":"6365.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.66","rise":"-0.38%","time":"02:10","volumn":"6416.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.74","rise":"-0.32%","time":"02:11","volumn":"6452.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.74","rise":"-0.31%","time":"02:12","volumn":"6463.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.77","rise":"-0.29%","time":"02:13","volumn":"6508.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.76","rise":"-0.30%","time":"02:14","volumn":"6519.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.70","rise":"-0.35%","time":"02:15","volumn":"6543.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.70","rise":"-0.35%","time":"02:16","volumn":"6555.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.67","rise":"-0.37%","time":"02:17","volumn":"6573.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.70","rise":"-0.35%","time":"02:18","volumn":"6602.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.73","rise":"-0.32%","time":"02:19","volumn":"6635.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.72","rise":"-0.33%","time":"02:20","volumn":"6642.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.73","rise":"-0.32%","time":"02:21","volumn":"6671.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.71","rise":"-0.34%","time":"02:22","volumn":"6680.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.68","rise":"-0.36%","time":"02:23","volumn":"6697.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.67","rise":"-0.37%","time":"02:24","volumn":"6704.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.67","rise":"-0.37%","time":"02:25","volumn":"6713.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.61","rise":"-0.41%","time":"02:26","volumn":"6740.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.69","rise":"-0.35%","time":"02:27","volumn":"6764.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.72","rise":"-0.33%","time":"02:28","volumn":"6791.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.78","rise":"-0.28%","time":"02:29","volumn":"6808.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.83","rise":"-0.24%","time":"02:30","volumn":"6827.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.74","rise":"-0.31%","time":"02:31","volumn":"6861.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.67","rise":"-0.37%","time":"02:32","volumn":"6874.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.66","rise":"-0.38%","time":"02:33","volumn":"6891.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.67","rise":"-0.37%","time":"02:34","volumn":"6894.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.75","rise":"-0.31%","time":"02:35","volumn":"6921.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.72","rise":"-0.33%","time":"02:36","volumn":"6948.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.70","rise":"-0.35%","time":"02:37","volumn":"6954.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.70","rise":"-0.35%","time":"02:38","volumn":"6979.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.72","rise":"-0.33%","time":"02:39","volumn":"6984.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.71","rise":"-0.34%","time":"02:40","volumn":"6989.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.74","rise":"-0.31%","time":"02:41","volumn":"7013.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.76","rise":"-0.30%","time":"02:42","volumn":"7020.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.76","rise":"-0.30%","time":"02:43","volumn":"7028.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.71","rise":"-0.34%","time":"02:44","volumn":"7073.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.72","rise":"-0.33%","time":"02:45","volumn":"7083.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.71","rise":"-0.34%","time":"02:46","volumn":"7090.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.73","rise":"-0.32%","time":"02:47","volumn":"7107.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.72","rise":"-0.33%","time":"02:48","volumn":"7115.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.71","rise":"-0.34%","time":"02:49","volumn":"7124.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.74","rise":"-0.31%","time":"02:50","volumn":"7135.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.74","rise":"-0.31%","time":"02:51","volumn":"7158.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.78","rise":"-0.29%","time":"02:52","volumn":"7164.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.87","rise":"-0.21%","time":"02:53","volumn":"7288.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.84","rise":"-0.24%","time":"02:54","volumn":"7307.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.83","rise":"-0.24%","time":"02:55","volumn":"7326.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.82","rise":"-0.25%","time":"02:56","volumn":"7334.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.71","rise":"-0.34%","time":"02:57","volumn":"7397.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.71","rise":"-0.34%","time":"02:58","volumn":"7417.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.75","rise":"-0.31%","time":"02:59","volumn":"7445.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.81","rise":"-0.26%","time":"03:00","volumn":"7472.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.81","rise":"-0.26%","time":"03:01","volumn":"7478.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.78","rise":"-0.28%","time":"03:02","volumn":"7510.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.81","rise":"-0.26%","time":"03:03","volumn":"7564.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.83","rise":"-0.24%","time":"03:04","volumn":"7579.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.88","rise":"-0.20%","time":"03:05","volumn":"7602.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.92","rise":"-0.18%","time":"03:06","volumn":"7670.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.84","rise":"-0.24%","time":"03:07","volumn":"7710.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.84","rise":"-0.24%","time":"03:08","volumn":"7733.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.86","rise":"-0.22%","time":"03:09","volumn":"7750.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.82","rise":"-0.25%","time":"03:10","volumn":"7806.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.81","rise":"-0.26%","time":"03:11","volumn":"7829.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.86","rise":"-0.22%","time":"03:12","volumn":"7850.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.88","rise":"-0.20%","time":"03:13","volumn":"7888.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.88","rise":"-0.20%","time":"03:14","volumn":"7906.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.87","rise":"-0.21%","time":"03:15","volumn":"7928.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.83","rise":"-0.24%","time":"03:16","volumn":"7942.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.81","rise":"-0.26%","time":"03:17","volumn":"7957.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.80","rise":"-0.27%","time":"03:18","volumn":"7985.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.81","rise":"-0.26%","time":"03:19","volumn":"8026.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.83","rise":"-0.25%","time":"03:20","volumn":"8038.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.86","rise":"-0.22%","time":"03:21","volumn":"8068.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.83","rise":"-0.24%","time":"03:22","volumn":"8101.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.69","rise":"-0.35%","time":"03:23","volumn":"8118.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.67","rise":"-0.37%","time":"03:24","volumn":"8129.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.63","rise":"-0.40%","time":"03:25","volumn":"8140.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.57","rise":"-0.45%","time":"03:26","volumn":"8157.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.59","rise":"-0.43%","time":"03:27","volumn":"8227.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.56","rise":"-0.46%","time":"03:28","volumn":"8262.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.60","rise":"-0.42%","time":"03:29","volumn":"8281.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.62","rise":"-0.41%","time":"03:30","volumn":"8315.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.61","rise":"-0.42%","time":"03:31","volumn":"8364.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.60","rise":"-0.42%","time":"03:32","volumn":"8426.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.61","rise":"-0.42%","time":"03:33","volumn":"8453.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.75","rise":"-0.31%","time":"03:34","volumn":"8532.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.83","rise":"-0.24%","time":"03:35","volumn":"8570.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.71","rise":"-0.34%","time":"03:36","volumn":"8650.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.71","rise":"-0.34%","time":"03:37","volumn":"8714.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.75","rise":"-0.31%","time":"03:38","volumn":"8745.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.77","rise":"-0.29%","time":"03:39","volumn":"8765.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.79","rise":"-0.28%","time":"03:40","volumn":"8821.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.75","rise":"-0.31%","time":"03:41","volumn":"8858.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.62","rise":"-0.41%","time":"03:42","volumn":"8922.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.64","rise":"-0.39%","time":"03:43","volumn":"8978.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.63","rise":"-0.40%","time":"03:44","volumn":"9018.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.76","rise":"-0.30%","time":"03:45","volumn":"9062.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.73","rise":"-0.32%","time":"03:46","volumn":"9106.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.74","rise":"-0.31%","time":"03:47","volumn":"9146.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.74","rise":"-0.31%","time":"03:48","volumn":"9187.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.76","rise":"-0.30%","time":"03:49","volumn":"9244.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.80","rise":"-0.27%","time":"03:50","volumn":"9287.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.76","rise":"-0.30%","time":"03:51","volumn":"9406.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.85","rise":"-0.23%","time":"03:52","volumn":"9503.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.79","rise":"-0.28%","time":"03:53","volumn":"9602.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.84","rise":"-0.24%","time":"03:54","volumn":"9707.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.61","rise":"-0.42%","time":"03:55","volumn":"1.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.49","rise":"-0.51%","time":"03:56","volumn":"1.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.50","rise":"-0.50%","time":"03:57","volumn":"1.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.51","rise":"-0.50%","time":"03:58","volumn":"1.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.50","rise":"-0.50%","time":"03:59","volumn":"1.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"126.58","rise":"-0.44%","time":"04:00","volumn":"1.94\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u827a\u7535[EA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_EA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/EA.html?from=360search","volume":"193.57\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/30","2024\/05\/10"]},"cy":{"o":["143.86","137.29","130.73","124.16","117.59"]},"cyrate":{"o":["14.26%","9.04%","3.82%","-1.39%","-6.61%"]},"p":[{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"125.91","rise":"0","time":"05\/30","volumn":"2.25\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"127.43","rise":"1.21%","time":"05\/31","volumn":"2.79\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"127.12","rise":"0.96%","time":"06\/01","volumn":"1.53\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"127.10","rise":"0.95%","time":"06\/02","volumn":"1.73\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"126.45","rise":"0.43%","time":"06\/05","volumn":"2.08\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"126.57","rise":"0.52%","time":"06\/06","volumn":"1.46\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"125.67","rise":"-0.19%","time":"06\/07","volumn":"2.18\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"126.54","rise":"0.50%","time":"06\/08","volumn":"1.88\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"125.37","rise":"-0.43%","time":"06\/09","volumn":"1.79\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"125.19","rise":"-0.57%","time":"06\/12","volumn":"2.35\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"126.75","rise":"0.67%","time":"06\/13","volumn":"1.89\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"127.33","rise":"1.13%","time":"06\/14","volumn":"1.54\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"128.42","rise":"1.99%","time":"06\/15","volumn":"1.72\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"128.09","rise":"1.73%","time":"06\/16","volumn":"3.12\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"125.84","rise":"-0.06%","time":"06\/20","volumn":"2.13\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"124.00","rise":"-1.52%","time":"06\/21","volumn":"2.66\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"124.88","rise":"-0.82%","time":"06\/22","volumn":"1.45\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"124.68","rise":"-0.98%","time":"06\/23","volumn":"2.07\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"126.10","rise":"0.15%","time":"06\/26","volumn":"1.54\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"130.81","rise":"3.89%","time":"06\/27","volumn":"2.46\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"130.09","rise":"3.32%","time":"06\/28","volumn":"2.25\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"129.88","rise":"3.15%","time":"06\/29","volumn":"1.57\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"129.13","rise":"2.56%","time":"06\/30","volumn":"1.78\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"130.30","rise":"3.49%","time":"07\/03","volumn":"8969.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"129.32","rise":"2.71%","time":"07\/05","volumn":"1.76\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"130.13","rise":"3.35%","time":"07\/06","volumn":"1.68\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"128.63","rise":"2.16%","time":"07\/07","volumn":"1.79\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"129.97","rise":"3.22%","time":"07\/10","volumn":"1.90\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"136.76","rise":"8.62%","time":"07\/11","volumn":"5.29\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"134.90","rise":"7.14%","time":"07\/12","volumn":"2.85\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"136.14","rise":"8.12%","time":"07\/13","volumn":"1.70\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"136.77","rise":"8.63%","time":"07\/14","volumn":"1.37\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"137.68","rise":"9.35%","time":"07\/17","volumn":"2.88\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"138.30","rise":"9.84%","time":"07\/18","volumn":"1.64\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"136.27","rise":"8.23%","time":"07\/19","volumn":"2.29\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"136.56","rise":"8.46%","time":"07\/20","volumn":"1.83\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"136.49","rise":"8.40%","time":"07\/21","volumn":"4.56\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"137.19","rise":"8.96%","time":"07\/24","volumn":"1.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"139.00","rise":"10.40%","time":"07\/25","volumn":"1.51\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"138.26","rise":"9.81%","time":"07\/26","volumn":"1.60\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"136.94","rise":"8.76%","time":"07\/27","volumn":"2.31\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"137.28","rise":"9.03%","time":"07\/28","volumn":"1.51\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"135.78","rise":"7.84%","time":"07\/31","volumn":"2.25\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"135.55","rise":"7.66%","time":"08\/01","volumn":"2.30\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"125.74","rise":"-0.14%","time":"08\/02","volumn":"5.11\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"123.26","rise":"-2.10%","time":"08\/03","volumn":"4.08\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"122.02","rise":"-3.09%","time":"08\/04","volumn":"2.80\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"123.48","rise":"-1.93%","time":"08\/07","volumn":"2.66\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"122.04","rise":"-3.07%","time":"08\/08","volumn":"2.41\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"121.35","rise":"-3.62%","time":"08\/09","volumn":"2.40\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"121.70","rise":"-3.34%","time":"08\/10","volumn":"1.68\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"121.63","rise":"-3.40%","time":"08\/11","volumn":"1.89\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"122.20","rise":"-2.95%","time":"08\/14","volumn":"1.71\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"120.85","rise":"-4.02%","time":"08\/15","volumn":"1.50\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"120.11","rise":"-4.61%","time":"08\/16","volumn":"1.52\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"118.19","rise":"-6.13%","time":"08\/17","volumn":"1.79\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"117.79","rise":"-6.45%","time":"08\/18","volumn":"1.52\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"118.03","rise":"-6.26%","time":"08\/21","volumn":"1.41\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"118.96","rise":"-5.52%","time":"08\/22","volumn":"1.84\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"120.75","rise":"-4.10%","time":"08\/23","volumn":"1.82\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"119.34","rise":"-5.22%","time":"08\/24","volumn":"1.80\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"119.12","rise":"-5.39%","time":"08\/25","volumn":"1.31\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"119.95","rise":"-4.73%","time":"08\/28","volumn":"1.18\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"120.58","rise":"-4.23%","time":"08\/29","volumn":"1.54\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"120.17","rise":"-4.56%","time":"08\/30","volumn":"1.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"119.60","rise":"-5.01%","time":"08\/31","volumn":"4.37\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"120.16","rise":"-4.57%","time":"09\/01","volumn":"2.33\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"121.12","rise":"-3.80%","time":"09\/05","volumn":"1.96\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"120.52","rise":"-4.28%","time":"09\/06","volumn":"2.27\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"120.56","rise":"-4.25%","time":"09\/07","volumn":"1.72\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"121.37","rise":"-3.61%","time":"09\/08","volumn":"1.75\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"122.15","rise":"-2.99%","time":"09\/11","volumn":"3.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"121.04","rise":"-3.87%","time":"09\/12","volumn":"2.38\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"121.30","rise":"-3.66%","time":"09\/13","volumn":"4.11\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"122.66","rise":"-2.58%","time":"09\/14","volumn":"3.11\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"120.08","rise":"-4.63%","time":"09\/15","volumn":"5.41\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"120.22","rise":"-4.52%","time":"09\/18","volumn":"2.45\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"120.62","rise":"-4.20%","time":"09\/19","volumn":"2.40\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"120.07","rise":"-4.64%","time":"09\/20","volumn":"1.32\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"118.42","rise":"-5.95%","time":"09\/21","volumn":"1.81\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"118.62","rise":"-5.79%","time":"09\/22","volumn":"1.99\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"119.33","rise":"-5.23%","time":"09\/25","volumn":"1.29\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"117.98","rise":"-6.30%","time":"09\/26","volumn":"1.36\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"117.59","rise":"-6.61%","time":"09\/27","volumn":"1.25\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"118.80","rise":"-5.65%","time":"09\/28","volumn":"1.74\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"120.02","rise":"-4.68%","time":"09\/29","volumn":"1.77\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"119.77","rise":"-4.88%","time":"10\/02","volumn":"1.59\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"119.17","rise":"-5.35%","time":"10\/03","volumn":"1.66\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"120.34","rise":"-4.42%","time":"10\/04","volumn":"2.01\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"120.41","rise":"-4.37%","time":"10\/05","volumn":"1.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"122.58","rise":"-2.64%","time":"10\/06","volumn":"1.67\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"124.21","rise":"-1.35%","time":"10\/09","volumn":"1.40\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"127.70","rise":"1.42%","time":"10\/10","volumn":"3.61\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"129.31","rise":"2.70%","time":"10\/11","volumn":"2.08\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"131.19","rise":"4.19%","time":"10\/12","volumn":"2.45\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"130.91","rise":"3.97%","time":"10\/13","volumn":"1.55\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"130.76","rise":"3.85%","time":"10\/16","volumn":"2.27\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"130.65","rise":"3.76%","time":"10\/17","volumn":"1.87\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"129.88","rise":"3.15%","time":"10\/18","volumn":"1.48\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"127.85","rise":"1.54%","time":"10\/19","volumn":"1.75\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"127.06","rise":"0.91%","time":"10\/20","volumn":"1.52\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"125.96","rise":"0.04%","time":"10\/23","volumn":"1.36\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"127.28","rise":"1.09%","time":"10\/24","volumn":"1.15\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"125.34","rise":"-0.45%","time":"10\/25","volumn":"1.14\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"123.26","rise":"-2.10%","time":"10\/26","volumn":"1.72\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"122.25","rise":"-2.91%","time":"10\/27","volumn":"1.49\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"120.93","rise":"-3.96%","time":"10\/30","volumn":"2.41\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"123.41","rise":"-1.99%","time":"10\/31","volumn":"2.30\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"123.40","rise":"-1.99%","time":"11\/01","volumn":"2.72\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"127.90","rise":"1.58%","time":"11\/02","volumn":"3.99\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"129.21","rise":"2.62%","time":"11\/03","volumn":"2.64\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"128.89","rise":"2.37%","time":"11\/06","volumn":"1.52\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"129.35","rise":"2.73%","time":"11\/07","volumn":"1.87\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"130.36","rise":"3.53%","time":"11\/08","volumn":"1.96\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"130.92","rise":"3.98%","time":"11\/09","volumn":"2.17\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"132.40","rise":"5.15%","time":"11\/10","volumn":"2.49\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"132.30","rise":"5.08%","time":"11\/13","volumn":"1.33\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"134.06","rise":"6.47%","time":"11\/14","volumn":"2.33\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"134.05","rise":"6.46%","time":"11\/15","volumn":"1.75\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"133.02","rise":"5.65%","time":"11\/16","volumn":"2.05\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"133.32","rise":"5.89%","time":"11\/17","volumn":"2.72\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"135.07","rise":"7.28%","time":"11\/20","volumn":"2.31\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"135.68","rise":"7.76%","time":"11\/21","volumn":"1.39\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"135.74","rise":"7.81%","time":"11\/22","volumn":"1.15\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"136.22","rise":"8.19%","time":"11\/24","volumn":"5655.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"136.74","rise":"8.60%","time":"11\/27","volumn":"1.25\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"136.19","rise":"8.16%","time":"11\/28","volumn":"1.40\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"137.12","rise":"8.90%","time":"11\/29","volumn":"1.30\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"137.82","rise":"9.46%","time":"11\/30","volumn":"2.40\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"137.57","rise":"9.26%","time":"12\/01","volumn":"1.93\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"137.63","rise":"9.31%","time":"12\/04","volumn":"2.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"137.23","rise":"8.99%","time":"12\/05","volumn":"1.81\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"136.95","rise":"8.77%","time":"12\/06","volumn":"2.13\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"135.36","rise":"7.51%","time":"12\/07","volumn":"2.06\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"136.95","rise":"8.77%","time":"12\/08","volumn":"1.53\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"138.37","rise":"9.90%","time":"12\/11","volumn":"1.85\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"140.14","rise":"11.30%","time":"12\/12","volumn":"1.55\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"142.16","rise":"12.91%","time":"12\/13","volumn":"2.18\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"140.66","rise":"11.71%","time":"12\/14","volumn":"2.29\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"138.64","rise":"10.11%","time":"12\/15","volumn":"4.55\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"137.90","rise":"9.52%","time":"12\/18","volumn":"1.89\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"138.36","rise":"9.89%","time":"12\/19","volumn":"1.93\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"136.40","rise":"8.33%","time":"12\/20","volumn":"1.75\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"137.69","rise":"9.36%","time":"12\/21","volumn":"1.60\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"137.48","rise":"9.19%","time":"12\/22","volumn":"1.19\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"137.10","rise":"8.89%","time":"12\/26","volumn":"1.03\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"136.52","rise":"8.43%","time":"12\/27","volumn":"1.00\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"136.57","rise":"8.47%","time":"12\/28","volumn":"7204.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"136.62","rise":"8.51%","time":"12\/29","volumn":"1.09\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"135.59","rise":"7.69%","time":"01\/02","volumn":"1.85\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"135.52","rise":"7.63%","time":"01\/03","volumn":"1.44\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"135.78","rise":"7.84%","time":"01\/04","volumn":"1.24\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"135.42","rise":"7.55%","time":"01\/05","volumn":"1.70\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"136.27","rise":"8.23%","time":"01\/08","volumn":"1.44\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"137.53","rise":"9.23%","time":"01\/09","volumn":"1.33\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"137.44","rise":"9.16%","time":"01\/10","volumn":"1.74\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"137.55","rise":"9.24%","time":"01\/11","volumn":"1.19\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"137.73","rise":"9.39%","time":"01\/12","volumn":"1.13\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"136.96","rise":"8.78%","time":"01\/16","volumn":"1.17\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"136.43","rise":"8.36%","time":"01\/17","volumn":"1.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"137.84","rise":"9.48%","time":"01\/18","volumn":"1.45\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"137.53","rise":"9.23%","time":"01\/19","volumn":"1.29\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"137.38","rise":"9.11%","time":"01\/22","volumn":"1.51\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"138.98","rise":"10.38%","time":"01\/23","volumn":"1.24\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"137.67","rise":"9.34%","time":"01\/24","volumn":"1.42\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"138.75","rise":"10.20%","time":"01\/25","volumn":"1.51\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"139.23","rise":"10.58%","time":"01\/26","volumn":"1.80\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"138.39","rise":"9.91%","time":"01\/29","volumn":"1.47\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"137.36","rise":"9.09%","time":"01\/30","volumn":"2.25\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"137.39","rise":"9.12%","time":"01\/31","volumn":"4.35\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"137.73","rise":"9.39%","time":"02\/01","volumn":"2.72\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"136.45","rise":"8.37%","time":"02\/02","volumn":"2.55\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"134.75","rise":"7.02%","time":"02\/05","volumn":"2.62\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"135.07","rise":"7.28%","time":"02\/06","volumn":"1.48\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"136.56","rise":"8.46%","time":"02\/07","volumn":"1.52\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"138.66","rise":"10.13%","time":"02\/08","volumn":"1.77\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"140.42","rise":"11.52%","time":"02\/09","volumn":"2.06\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"137.36","rise":"9.09%","time":"02\/12","volumn":"2.47\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"138.81","rise":"10.25%","time":"02\/13","volumn":"2.25\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"142.89","rise":"13.49%","time":"02\/14","volumn":"2.50\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"143.86","rise":"14.26%","time":"02\/15","volumn":"1.85\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"142.09","rise":"12.85%","time":"02\/16","volumn":"3.31\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"140.85","rise":"11.87%","time":"02\/20","volumn":"2.13\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"140.98","rise":"11.97%","time":"02\/21","volumn":"1.49\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"143.33","rise":"13.84%","time":"02\/22","volumn":"1.67\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"142.40","rise":"13.10%","time":"02\/23","volumn":"1.38\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"142.39","rise":"13.09%","time":"02\/26","volumn":"1.98\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"139.50","rise":"10.79%","time":"02\/27","volumn":"2.32\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"140.08","rise":"11.25%","time":"02\/28","volumn":"1.58\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"139.48","rise":"10.78%","time":"02\/29","volumn":"3.48\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"140.79","rise":"11.82%","time":"03\/01","volumn":"1.78\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"138.81","rise":"10.25%","time":"03\/04","volumn":"2.70\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"136.28","rise":"8.24%","time":"03\/05","volumn":"2.75\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"135.52","rise":"7.63%","time":"03\/06","volumn":"2.23\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"135.40","rise":"7.54%","time":"03\/07","volumn":"3.34\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"135.15","rise":"7.34%","time":"03\/08","volumn":"1.65\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"136.73","rise":"8.59%","time":"03\/11","volumn":"2.55\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"136.02","rise":"8.03%","time":"03\/12","volumn":"1.63\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"136.96","rise":"8.78%","time":"03\/13","volumn":"2.81\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"135.03","rise":"7.24%","time":"03\/14","volumn":"2.35\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"134.27","rise":"6.64%","time":"03\/15","volumn":"4.23\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"132.48","rise":"5.22%","time":"03\/18","volumn":"3.60\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"132.96","rise":"5.60%","time":"03\/19","volumn":"2.47\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"132.32","rise":"5.09%","time":"03\/20","volumn":"3.00\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"132.48","rise":"5.22%","time":"03\/21","volumn":"2.08\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"131.70","rise":"4.60%","time":"03\/22","volumn":"1.77\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.52","rise":"3.66%","time":"03\/25","volumn":"2.54\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.90","rise":"3.96%","time":"03\/26","volumn":"2.27\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.87","rise":"4.73%","time":"03\/27","volumn":"1.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.67","rise":"5.37%","time":"03\/28","volumn":"2.37\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"133.34","rise":"5.90%","time":"04\/01","volumn":"1.39\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"132.15","rise":"4.96%","time":"04\/02","volumn":"2.03\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"132.52","rise":"5.25%","time":"04\/03","volumn":"1.85\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"129.56","rise":"2.90%","time":"04\/04","volumn":"2.29\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"130.29","rise":"3.48%","time":"04\/05","volumn":"1.64\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"130.00","rise":"3.25%","time":"04\/08","volumn":"2.29\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"130.69","rise":"3.80%","time":"04\/09","volumn":"1.97\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"129.30","rise":"2.69%","time":"04\/10","volumn":"2.45\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"129.18","rise":"2.60%","time":"04\/11","volumn":"2.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"127.89","rise":"1.57%","time":"04\/12","volumn":"1.71\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"127.05","rise":"0.91%","time":"04\/15","volumn":"1.42\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"126.55","rise":"0.51%","time":"04\/16","volumn":"1.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"126.31","rise":"0.32%","time":"04\/17","volumn":"1.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"125.63","rise":"-0.22%","time":"04\/18","volumn":"1.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"127.27","rise":"1.08%","time":"04\/19","volumn":"1.87\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.12","rise":"0.96%","time":"04\/22","volumn":"1.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"127.14","rise":"0.98%","time":"04\/23","volumn":"1.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"128.14","rise":"1.77%","time":"04\/24","volumn":"1.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"127.31","rise":"1.11%","time":"04\/25","volumn":"1.22\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"127.90","rise":"1.58%","time":"04\/26","volumn":"1.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"127.90","rise":"1.58%","time":"04\/29","volumn":"1.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"126.82","rise":"0.72%","time":"04\/30","volumn":"1.80\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"128.18","rise":"1.80%","time":"05\/01","volumn":"1.82\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"128.50","rise":"2.06%","time":"05\/02","volumn":"1.54\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"129.56","rise":"2.90%","time":"05\/03","volumn":"1.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"130.56","rise":"3.69%","time":"05\/06","volumn":"1.71\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.24","rise":"3.44%","time":"05\/07","volumn":"3.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"125.24","rise":"-0.53%","time":"05\/08","volumn":"4.27\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.12","rise":"0.96%","time":"05\/09","volumn":"3.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"127.14","rise":"0.98%","time":"05\/10","volumn":"2.02\u4e07"}],"points":"240"}}