360搜索

• ESS

  4.6共4页

  一、探管接1、探管接(A)使用算机操作先将电池筒好电池,与探管接;然后探管与地接口箱接,接口箱上的电源可以打开,也可以关,接口箱上的另一开关拨到串口位置上;探管与算机接,打

• ess是什么意思

  4.7共3页

  简介:此文档是关于ess是什么意思 的docx文档,编号为102840761,其中主题是关于专业资料、行业资料的内容展示: access中docmd是什么意思access是什么意思access是什么意思access是什么意思access旳英语音标英kses美kssaccess旳时态过去分词:accessed过去式:accessed目前分词:accessing

• ES百科

  4.0共7页

  ES百科ES是EthicalStands的缩写,它是沃尔玛的社会任,因此沃尔玛社会任厂,就叫ES厂。沃尔玛以前厂是己的ES去审核,后来沃尔玛把分服务承包给了第三方机构ITS,

• ess基础知识

  5.0共12页

  1.ESS是EnergyStorageSystem的缩写,意为储能系统。2.ESS的作用是将电能储存起来,用于晚上或不稳定情况下的电力需求。3.ESS一般由储能单元、控制器和功率电子器件组成。4.储能单元一般采用电池、超

360文库

{"amount":"9058.37\u4e07","changeAmount":"1.78","close":"257.62","currentPrice":"259.40","currenttime":"2025-12-16 04:35:52","e":{"@attributes":{"datetime":"2025-12-16 04:35:52","e1":"259.40","e2":"1.78","e3":"(0.69%)"}},"fiveDaysTtendency":{"cx":{"o":["12\/09","12\/10","12\/11","12\/12","12\/13"]},"cy":{"o":["261.15","258.59","256.03","253.47","250.91"]},"cyrate":{"o":["3.37%","2.36%","1.34%","0.33%","-0.68%"]},"p":[{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.64","rise":"0","time":"02:35","volumn":"17.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.63","rise":"-0.00%","time":"02:40","volumn":"18.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"253.00","rise":"0.14%","time":"02:45","volumn":"32.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.76","rise":"0.05%","time":"02:50","volumn":"33.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.97","rise":"0.13%","time":"02:55","volumn":"22.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"253.12","rise":"0.19%","time":"03:00","volumn":"20.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"253.31","rise":"0.26%","time":"03:05","volumn":"36.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"253.25","rise":"0.24%","time":"03:10","volumn":"74.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"253.06","rise":"0.17%","time":"03:15","volumn":"21.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.96","rise":"0.12%","time":"03:20","volumn":"48.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.81","rise":"0.07%","time":"03:25","volumn":"27.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.54","rise":"-0.04%","time":"03:30","volumn":"60.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.55","rise":"-0.04%","time":"03:35","volumn":"55.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.42","rise":"-0.09%","time":"03:40","volumn":"62.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.39","rise":"-0.10%","time":"03:45","volumn":"57.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.60","rise":"-0.02%","time":"03:50","volumn":"76.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.41","rise":"-0.09%","time":"03:55","volumn":"182.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.22","rise":"-0.17%","time":"04:00","volumn":"1301.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"254.48","rise":"0.73%","time":"21:35","volumn":"31.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"254.93","rise":"0.91%","time":"21:40","volumn":"4.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"254.44","rise":"0.71%","time":"21:45","volumn":"11.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"253.66","rise":"0.41%","time":"21:50","volumn":"24.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"253.87","rise":"0.48%","time":"21:55","volumn":"154.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"253.38","rise":"0.29%","time":"22:00","volumn":"18.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"253.34","rise":"0.28%","time":"22:05","volumn":"34.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"253.59","rise":"0.38%","time":"22:10","volumn":"26.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"253.61","rise":"0.38%","time":"22:15","volumn":"101.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.94","rise":"0.12%","time":"22:20","volumn":"112.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.93","rise":"0.11%","time":"22:25","volumn":"44.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.81","rise":"0.07%","time":"22:30","volumn":"24.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.26","rise":"-0.15%","time":"22:35","volumn":"41.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"251.67","rise":"-0.38%","time":"22:40","volumn":"31.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"251.70","rise":"-0.37%","time":"22:45","volumn":"61.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"251.59","rise":"-0.42%","time":"22:50","volumn":"71.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"251.56","rise":"-0.43%","time":"22:55","volumn":"26.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"251.57","rise":"-0.42%","time":"23:00","volumn":"10.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"251.86","rise":"-0.31%","time":"23:05","volumn":"49.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.45","rise":"-0.08%","time":"23:10","volumn":"70.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.35","rise":"-0.11%","time":"23:15","volumn":"30.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.26","rise":"-0.15%","time":"23:20","volumn":"49.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.34","rise":"-0.12%","time":"23:25","volumn":"89.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.07","rise":"-0.22%","time":"23:30","volumn":"16.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"251.72","rise":"-0.36%","time":"23:35","volumn":"27.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"251.78","rise":"-0.34%","time":"23:40","volumn":"14.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.01","rise":"-0.25%","time":"23:45","volumn":"18.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"251.80","rise":"-0.33%","time":"23:50","volumn":"17.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.03","rise":"-0.24%","time":"23:55","volumn":"69.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.80","rise":"-0.33%","time":"00:00","volumn":"11.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.77","rise":"-0.34%","time":"00:05","volumn":"16.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"252.00","rise":"-0.25%","time":"00:10","volumn":"20.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.94","rise":"-0.28%","time":"00:15","volumn":"3.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.97","rise":"-0.27%","time":"00:20","volumn":"8.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"252.03","rise":"-0.24%","time":"00:25","volumn":"45.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"252.14","rise":"-0.20%","time":"00:30","volumn":"95.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"252.22","rise":"-0.17%","time":"00:35","volumn":"37.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"252.05","rise":"-0.23%","time":"00:40","volumn":"15.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"252.05","rise":"-0.23%","time":"00:45","volumn":"1.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"252.01","rise":"-0.25%","time":"00:50","volumn":"18.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"252.16","rise":"-0.19%","time":"00:55","volumn":"57.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.90","rise":"-0.29%","time":"01:00","volumn":"98.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.76","rise":"-0.35%","time":"01:05","volumn":"15.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.84","rise":"-0.32%","time":"01:10","volumn":"5.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.82","rise":"-0.32%","time":"01:15","volumn":"30.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.95","rise":"-0.27%","time":"01:20","volumn":"50.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.95","rise":"-0.27%","time":"01:25","volumn":"3.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.95","rise":"-0.27%","time":"01:30","volumn":"8.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.92","rise":"-0.28%","time":"01:35","volumn":"12.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.79","rise":"-0.34%","time":"01:40","volumn":"27.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.65","rise":"-0.39%","time":"01:45","volumn":"46.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.88","rise":"-0.30%","time":"01:50","volumn":"96.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.58","rise":"-0.42%","time":"01:55","volumn":"43.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"252.11","rise":"-0.21%","time":"02:00","volumn":"19.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"252.12","rise":"-0.20%","time":"02:05","volumn":"63.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.71","rise":"-0.37%","time":"02:10","volumn":"30.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.44","rise":"-0.47%","time":"02:15","volumn":"31.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.41","rise":"-0.49%","time":"02:20","volumn":"51.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.38","rise":"-0.50%","time":"02:25","volumn":"35.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.41","rise":"-0.48%","time":"02:30","volumn":"36.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.38","rise":"-0.50%","time":"02:35","volumn":"15.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.28","rise":"-0.54%","time":"02:40","volumn":"40.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.09","rise":"-0.61%","time":"02:45","volumn":"35.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.41","rise":"-0.49%","time":"02:50","volumn":"26.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.49","rise":"-0.46%","time":"02:55","volumn":"50.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.11","rise":"-0.61%","time":"03:00","volumn":"77.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"250.91","rise":"-0.68%","time":"03:05","volumn":"43.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"251.90","rise":"-0.29%","time":"03:10","volumn":"65.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"252.43","rise":"-0.08%","time":"03:15","volumn":"30.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"252.68","rise":"0.02%","time":"03:20","volumn":"120.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.16","rise":"0.21%","time":"03:25","volumn":"95.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"252.61","rise":"-0.01%","time":"03:30","volumn":"54.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"252.84","rise":"0.08%","time":"03:35","volumn":"90.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.34","rise":"0.28%","time":"03:40","volumn":"73.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.63","rise":"0.39%","time":"03:45","volumn":"70.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.15","rise":"0.20%","time":"03:50","volumn":"85.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"252.25","rise":"-0.15%","time":"03:55","volumn":"170.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"252.20","rise":"-0.17%","time":"04:00","volumn":"1336.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"254.13","rise":"0.59%","time":"21:35","volumn":"44.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"254.15","rise":"0.60%","time":"21:40","volumn":"26.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.38","rise":"0.29%","time":"21:45","volumn":"3.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.36","rise":"0.28%","time":"21:50","volumn":"27.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"254.00","rise":"0.54%","time":"21:55","volumn":"17.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.97","rise":"0.53%","time":"22:00","volumn":"27.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.95","rise":"0.52%","time":"22:05","volumn":"18.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.44","rise":"0.31%","time":"22:10","volumn":"10.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.96","rise":"0.52%","time":"22:15","volumn":"35.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.97","rise":"0.52%","time":"22:20","volumn":"19.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.52","rise":"0.35%","time":"22:25","volumn":"28.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.45","rise":"0.32%","time":"22:30","volumn":"20.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.23","rise":"0.23%","time":"22:35","volumn":"12.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.13","rise":"0.19%","time":"22:40","volumn":"24.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.47","rise":"0.33%","time":"22:45","volumn":"17.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.45","rise":"0.32%","time":"22:50","volumn":"18.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.48","rise":"0.33%","time":"22:55","volumn":"14.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.79","rise":"0.46%","time":"23:00","volumn":"23.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.56","rise":"0.36%","time":"23:05","volumn":"12.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.78","rise":"0.45%","time":"23:10","volumn":"20.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.49","rise":"0.34%","time":"23:15","volumn":"30.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.45","rise":"0.32%","time":"23:20","volumn":"11.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.76","rise":"0.44%","time":"23:25","volumn":"13.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.54","rise":"0.35%","time":"23:30","volumn":"13.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.56","rise":"0.36%","time":"23:35","volumn":"35.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.42","rise":"0.31%","time":"23:40","volumn":"17.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.23","rise":"0.23%","time":"23:45","volumn":"24.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.29","rise":"0.26%","time":"23:50","volumn":"7.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"253.43","rise":"0.31%","time":"23:55","volumn":"9.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.31","rise":"0.27%","time":"00:00","volumn":"29.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.64","rise":"0.39%","time":"00:05","volumn":"6.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.45","rise":"0.32%","time":"00:10","volumn":"17.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.35","rise":"0.28%","time":"00:15","volumn":"5.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.38","rise":"0.29%","time":"00:20","volumn":"20.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.36","rise":"0.28%","time":"00:25","volumn":"5.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.47","rise":"0.33%","time":"00:30","volumn":"13.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.70","rise":"0.42%","time":"00:35","volumn":"13.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.62","rise":"0.39%","time":"00:40","volumn":"35.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"254.01","rise":"0.54%","time":"00:45","volumn":"50.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"254.20","rise":"0.62%","time":"00:50","volumn":"30.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"254.21","rise":"0.62%","time":"00:55","volumn":"6.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"254.02","rise":"0.55%","time":"01:00","volumn":"19.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"254.18","rise":"0.61%","time":"01:05","volumn":"18.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"254.29","rise":"0.65%","time":"01:10","volumn":"9.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"254.13","rise":"0.59%","time":"01:15","volumn":"28.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"254.44","rise":"0.71%","time":"01:20","volumn":"16.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"254.38","rise":"0.69%","time":"01:25","volumn":"70.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"254.01","rise":"0.54%","time":"01:30","volumn":"28.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.82","rise":"0.47%","time":"01:35","volumn":"24.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.91","rise":"0.50%","time":"01:40","volumn":"33.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.87","rise":"0.48%","time":"01:45","volumn":"44.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.35","rise":"0.28%","time":"01:50","volumn":"48.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.49","rise":"0.34%","time":"01:55","volumn":"34.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.61","rise":"0.38%","time":"02:00","volumn":"12.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.95","rise":"0.52%","time":"02:05","volumn":"80.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"254.26","rise":"0.64%","time":"02:10","volumn":"68.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"254.06","rise":"0.56%","time":"02:15","volumn":"84.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"254.02","rise":"0.55%","time":"02:20","volumn":"25.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.57","rise":"0.37%","time":"02:25","volumn":"57.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"253.94","rise":"0.51%","time":"02:30","volumn":"71.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"254.77","rise":"0.84%","time":"02:35","volumn":"57.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"255.04","rise":"0.95%","time":"02:40","volumn":"108.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"254.84","rise":"0.87%","time":"02:45","volumn":"125.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"255.51","rise":"1.14%","time":"02:50","volumn":"41.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"255.94","rise":"1.31%","time":"02:55","volumn":"34.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"256.30","rise":"1.45%","time":"03:00","volumn":"75.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"256.33","rise":"1.46%","time":"03:05","volumn":"41.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"256.69","rise":"1.60%","time":"03:10","volumn":"127.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"256.41","rise":"1.49%","time":"03:15","volumn":"91.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"256.74","rise":"1.62%","time":"03:20","volumn":"106.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"256.79","rise":"1.64%","time":"03:25","volumn":"167.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"256.81","rise":"1.65%","time":"03:30","volumn":"65.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"256.88","rise":"1.68%","time":"03:35","volumn":"83.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"256.72","rise":"1.61%","time":"03:40","volumn":"82.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"256.46","rise":"1.51%","time":"03:45","volumn":"153.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"256.78","rise":"1.64%","time":"03:50","volumn":"216.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"255.32","rise":"1.06%","time":"03:55","volumn":"162.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"255.21","rise":"1.02%","time":"04:00","volumn":"2849.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"257.50","rise":"1.92%","time":"21:35","volumn":"38.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"257.58","rise":"1.96%","time":"21:40","volumn":"66.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"258.22","rise":"2.21%","time":"21:45","volumn":"42.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"257.55","rise":"1.94%","time":"21:50","volumn":"47.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"257.19","rise":"1.80%","time":"21:55","volumn":"21.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"257.74","rise":"2.02%","time":"22:00","volumn":"35.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"257.26","rise":"1.83%","time":"22:05","volumn":"53.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"257.39","rise":"1.88%","time":"22:10","volumn":"51.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"257.26","rise":"1.83%","time":"22:15","volumn":"44.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"257.69","rise":"2.00%","time":"22:20","volumn":"48.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"257.33","rise":"1.86%","time":"22:25","volumn":"32.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"257.95","rise":"2.10%","time":"22:30","volumn":"48.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"257.69","rise":"2.00%","time":"22:35","volumn":"22.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"257.92","rise":"2.09%","time":"22:40","volumn":"25.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"258.64","rise":"2.37%","time":"22:45","volumn":"35.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"258.72","rise":"2.41%","time":"22:50","volumn":"45.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"258.31","rise":"2.24%","time":"22:55","volumn":"45.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"258.34","rise":"2.25%","time":"23:00","volumn":"34.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"257.99","rise":"2.12%","time":"23:05","volumn":"40.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"258.38","rise":"2.27%","time":"23:10","volumn":"22.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"258.65","rise":"2.38%","time":"23:15","volumn":"10.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"258.65","rise":"2.38%","time":"23:20","volumn":"31.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"258.76","rise":"2.42%","time":"23:25","volumn":"12.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"258.55","rise":"2.34%","time":"23:30","volumn":"12.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"258.65","rise":"2.38%","time":"23:35","volumn":"21.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"258.55","rise":"2.34%","time":"23:40","volumn":"21.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"258.90","rise":"2.48%","time":"23:45","volumn":"39.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"258.77","rise":"2.43%","time":"23:50","volumn":"14.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"258.76","rise":"2.42%","time":"23:55","volumn":"14.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"258.52","rise":"2.33%","time":"00:00","volumn":"14.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"258.37","rise":"2.27%","time":"00:05","volumn":"13.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"258.39","rise":"2.28%","time":"00:10","volumn":"31.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"258.31","rise":"2.24%","time":"00:15","volumn":"18.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"258.25","rise":"2.22%","time":"00:20","volumn":"8.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"258.12","rise":"2.17%","time":"00:25","volumn":"17.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"258.05","rise":"2.14%","time":"00:30","volumn":"8.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"258.07","rise":"2.15%","time":"00:35","volumn":"31.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.69","rise":"2.00%","time":"00:40","volumn":"16.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.81","rise":"2.05%","time":"00:45","volumn":"30.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.84","rise":"2.06%","time":"00:50","volumn":"7.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.44","rise":"1.90%","time":"00:55","volumn":"21.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.73","rise":"2.01%","time":"01:00","volumn":"15.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.90","rise":"2.08%","time":"01:05","volumn":"14.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.87","rise":"2.07%","time":"01:10","volumn":"9.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.69","rise":"2.00%","time":"01:15","volumn":"10.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.74","rise":"2.02%","time":"01:20","volumn":"12.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.90","rise":"2.08%","time":"01:25","volumn":"50.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.88","rise":"2.07%","time":"01:30","volumn":"47.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.98","rise":"2.11%","time":"01:35","volumn":"18.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"258.05","rise":"2.14%","time":"01:40","volumn":"42.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.87","rise":"2.07%","time":"01:45","volumn":"11.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.54","rise":"1.94%","time":"01:50","volumn":"18.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.32","rise":"1.85%","time":"01:55","volumn":"69.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.39","rise":"1.88%","time":"02:00","volumn":"25.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.53","rise":"1.94%","time":"02:05","volumn":"12.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.49","rise":"1.92%","time":"02:10","volumn":"26.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"256.89","rise":"1.68%","time":"02:15","volumn":"119.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.09","rise":"1.76%","time":"02:20","volumn":"29.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"256.95","rise":"1.71%","time":"02:25","volumn":"51.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"256.94","rise":"1.70%","time":"02:30","volumn":"11.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"256.96","rise":"1.71%","time":"02:35","volumn":"31.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.04","rise":"1.74%","time":"02:40","volumn":"63.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.32","rise":"1.85%","time":"02:45","volumn":"91.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.70","rise":"2.00%","time":"02:50","volumn":"45.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.71","rise":"2.01%","time":"02:55","volumn":"25.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.44","rise":"1.90%","time":"03:00","volumn":"40.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.69","rise":"2.00%","time":"03:05","volumn":"34.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.64","rise":"1.98%","time":"03:10","volumn":"76.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.64","rise":"1.98%","time":"03:15","volumn":"56.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.37","rise":"1.87%","time":"03:20","volumn":"67.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.40","rise":"1.89%","time":"03:25","volumn":"43.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.40","rise":"1.88%","time":"03:30","volumn":"43.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.43","rise":"1.90%","time":"03:35","volumn":"53.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.36","rise":"1.87%","time":"03:40","volumn":"66.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.47","rise":"1.91%","time":"03:45","volumn":"83.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.27","rise":"1.83%","time":"03:50","volumn":"103.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.32","rise":"1.85%","time":"03:55","volumn":"132.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"258.13","rise":"2.17%","time":"04:00","volumn":"1741.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"259.40","rise":"2.68%","time":"21:35","volumn":"36.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"260.00","rise":"2.91%","time":"21:40","volumn":"30.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"260.95","rise":"3.29%","time":"21:45","volumn":"53.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"261.15","rise":"3.37%","time":"21:50","volumn":"15.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"260.58","rise":"3.14%","time":"21:55","volumn":"38.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"260.07","rise":"2.94%","time":"22:00","volumn":"43.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"260.63","rise":"3.16%","time":"22:05","volumn":"36.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"260.32","rise":"3.04%","time":"22:10","volumn":"89.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"259.67","rise":"2.78%","time":"22:15","volumn":"42.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"259.27","rise":"2.63%","time":"22:20","volumn":"25.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"259.53","rise":"2.73%","time":"22:25","volumn":"18.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"259.69","rise":"2.79%","time":"22:30","volumn":"41.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"259.89","rise":"2.87%","time":"22:35","volumn":"20.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"260.12","rise":"2.96%","time":"22:40","volumn":"24.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"260.11","rise":"2.96%","time":"22:45","volumn":"27.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"260.12","rise":"2.96%","time":"22:50","volumn":"40.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"259.86","rise":"2.86%","time":"22:55","volumn":"20.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"259.41","rise":"2.68%","time":"23:00","volumn":"30.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"260.04","rise":"2.93%","time":"23:05","volumn":"44.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"260.15","rise":"2.97%","time":"23:10","volumn":"38.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"260.03","rise":"2.93%","time":"23:15","volumn":"43.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"260.21","rise":"3.00%","time":"23:20","volumn":"23.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"260.11","rise":"2.96%","time":"23:25","volumn":"33.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"260.02","rise":"2.92%","time":"23:30","volumn":"34.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"260.28","rise":"3.02%","time":"23:35","volumn":"34.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"259.97","rise":"2.90%","time":"23:40","volumn":"49.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"259.47","rise":"2.70%","time":"23:45","volumn":"38.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"259.06","rise":"2.54%","time":"23:50","volumn":"32.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"258.73","rise":"2.41%","time":"23:55","volumn":"49.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.58","rise":"2.35%","time":"00:00","volumn":"31.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.64","rise":"2.38%","time":"00:05","volumn":"33.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.25","rise":"2.22%","time":"00:10","volumn":"29.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.36","rise":"2.26%","time":"00:15","volumn":"28.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.56","rise":"2.34%","time":"00:20","volumn":"34.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.85","rise":"2.46%","time":"00:25","volumn":"28.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.98","rise":"2.51%","time":"00:30","volumn":"29.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.65","rise":"2.38%","time":"00:35","volumn":"33.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.63","rise":"2.37%","time":"00:40","volumn":"41.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.53","rise":"2.33%","time":"00:45","volumn":"16.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.49","rise":"2.32%","time":"00:50","volumn":"16.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.54","rise":"2.33%","time":"00:55","volumn":"60.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.74","rise":"2.41%","time":"01:00","volumn":"87.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.55","rise":"2.34%","time":"01:05","volumn":"18.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.39","rise":"2.28%","time":"01:10","volumn":"28.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.55","rise":"2.34%","time":"01:15","volumn":"24.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.67","rise":"2.39%","time":"01:20","volumn":"26.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.09","rise":"2.16%","time":"01:25","volumn":"28.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.31","rise":"2.25%","time":"01:30","volumn":"57.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.20","rise":"2.20%","time":"01:35","volumn":"21.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"257.91","rise":"2.09%","time":"01:40","volumn":"16.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"257.85","rise":"2.06%","time":"01:45","volumn":"35.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"257.87","rise":"2.07%","time":"01:50","volumn":"32.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.08","rise":"2.15%","time":"01:55","volumn":"17.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.06","rise":"2.15%","time":"02:00","volumn":"18.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"257.77","rise":"2.03%","time":"02:05","volumn":"39.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"257.68","rise":"1.99%","time":"02:10","volumn":"29.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"257.83","rise":"2.05%","time":"02:15","volumn":"19.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.14","rise":"2.18%","time":"02:20","volumn":"63.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.12","rise":"2.17%","time":"02:25","volumn":"20.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"257.97","rise":"2.11%","time":"02:30","volumn":"50.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"257.90","rise":"2.08%","time":"02:35","volumn":"7.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.02","rise":"2.13%","time":"02:40","volumn":"57.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.19","rise":"2.20%","time":"02:45","volumn":"37.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.30","rise":"2.24%","time":"02:50","volumn":"39.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.37","rise":"2.27%","time":"02:55","volumn":"34.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.14","rise":"2.18%","time":"03:00","volumn":"41.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"257.65","rise":"1.98%","time":"03:05","volumn":"65.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.41","rise":"2.28%","time":"03:10","volumn":"66.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.73","rise":"2.41%","time":"03:15","volumn":"32.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.55","rise":"2.34%","time":"03:20","volumn":"50.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.58","rise":"2.35%","time":"03:25","volumn":"54.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.67","rise":"2.39%","time":"03:30","volumn":"72.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.37","rise":"2.27%","time":"03:35","volumn":"84.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"257.98","rise":"2.11%","time":"03:40","volumn":"85.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.02","rise":"2.13%","time":"03:45","volumn":"136.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"258.27","rise":"2.23%","time":"03:50","volumn":"141.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"257.85","rise":"2.06%","time":"03:55","volumn":"285.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"257.63","rise":"1.98%","time":"04:00","volumn":"681.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"485.18","ratio":"-0.05%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"680.73","ratio":"-0.15%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"610.52","ratio":"-0.51%"}],"marketCapitalization":"167.06\u4ebf","maxPrice":"260.15","minPrice":"257.38","monthlyTendency":{"cx":{"o":["2025\/11\/14","2025\/12\/12"]},"cy":{"o":["263.28","260.52","257.77","255.01","252.26"]},"cyrate":{"o":["3.43%","2.35%","1.26%","0.18%","-0.90%"]},"p":[{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"254.55","rise":"0","time":"11\/14","volumn":"3016.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"252.29","rise":"-0.89%","time":"11\/17","volumn":"3859.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"253.58","rise":"-0.38%","time":"11\/18","volumn":"3109.00"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"254.77","rise":"0.09%","time":"11\/19","volumn":"1783.00"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"255.73","rise":"0.46%","time":"11\/20","volumn":"4573.00"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"261.20","rise":"2.61%","time":"11\/21","volumn":"3922.00"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"260.25","rise":"2.24%","time":"11\/24","volumn":"1909.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"261.24","rise":"2.63%","time":"11\/25","volumn":"2900.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"262.12","rise":"2.97%","time":"11\/26","volumn":"2643.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"263.28","rise":"3.43%","time":"11\/28","volumn":"1084.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"260.24","rise":"2.24%","time":"12\/01","volumn":"3632.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"260.75","rise":"2.44%","time":"12\/02","volumn":"3376.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"259.81","rise":"2.07%","time":"12\/03","volumn":"3565.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"257.52","rise":"1.17%","time":"12\/04","volumn":"2799.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"255.45","rise":"0.35%","time":"12\/05","volumn":"1604.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"252.34","rise":"-0.87%","time":"12\/08","volumn":"3260.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.26","rise":"-0.90%","time":"12\/09","volumn":"3912.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"255.25","rise":"0.27%","time":"12\/10","volumn":"3695.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"258.08","rise":"1.39%","time":"12\/11","volumn":"3541.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.62","rise":"1.21%","time":"12\/12","volumn":"4067.00"}],"points":"20"},"open":"257.95","priceChangeRatio":"0.69%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u57c3\u585e\u514b\u65af\u4fe1\u6258","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["260.15","259.46","258.77","258.07","257.38"]},"cyrate":{"o":["0.98%","0.71%","0.45%","0.18%","-0.09%"]},"p":[{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"257.87","rise":"0.10%","time":"21:31","volumn":"47.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.84","rise":"0.47%","time":"21:32","volumn":"54.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.84","rise":"0.47%","time":"21:33","volumn":"55.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"257.62","rise":"0.00%","time":"21:34","volumn":"56.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"257.62","rise":"0.00%","time":"21:35","volumn":"57.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"257.62","rise":"0.00%","time":"21:36","volumn":"57.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.65","rise":"0.40%","time":"21:37","volumn":"63.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.65","rise":"0.40%","time":"21:38","volumn":"66.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.29","rise":"0.26%","time":"21:39","volumn":"67.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.29","rise":"0.26%","time":"21:40","volumn":"67.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.22","rise":"0.23%","time":"21:41","volumn":"70.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.22","rise":"0.23%","time":"21:42","volumn":"73.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.22","rise":"0.23%","time":"21:43","volumn":"73.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.22","rise":"0.23%","time":"21:44","volumn":"75.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"257.38","rise":"-0.09%","time":"21:45","volumn":"101.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"257.42","rise":"-0.08%","time":"21:46","volumn":"110.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.01","rise":"0.15%","time":"21:47","volumn":"136.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.31","rise":"0.27%","time":"21:48","volumn":"140.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"257.79","rise":"0.07%","time":"21:49","volumn":"142.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.06","rise":"0.17%","time":"21:50","volumn":"143.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.02","rise":"0.16%","time":"21:51","volumn":"144.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"257.95","rise":"0.13%","time":"21:52","volumn":"147.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"257.96","rise":"0.13%","time":"21:53","volumn":"151.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"257.91","rise":"0.11%","time":"21:54","volumn":"155.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"257.81","rise":"0.07%","time":"21:55","volumn":"162.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"257.81","rise":"0.07%","time":"21:56","volumn":"169.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.20","rise":"0.23%","time":"21:57","volumn":"174.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.78","rise":"0.45%","time":"21:58","volumn":"184.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.97","rise":"0.52%","time":"21:59","volumn":"186.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.99","rise":"0.53%","time":"22:00","volumn":"190.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.25","rise":"0.63%","time":"22:01","volumn":"194.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.00","rise":"0.54%","time":"22:02","volumn":"202.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.92","rise":"0.50%","time":"22:03","volumn":"203.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.05","rise":"0.55%","time":"22:04","volumn":"207.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.77","rise":"0.45%","time":"22:05","volumn":"211.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.96","rise":"0.52%","time":"22:06","volumn":"218.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.21","rise":"0.62%","time":"22:07","volumn":"220.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.32","rise":"0.66%","time":"22:08","volumn":"226.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.32","rise":"0.66%","time":"22:09","volumn":"232.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.32","rise":"0.66%","time":"22:10","volumn":"233.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.04","rise":"0.55%","time":"22:11","volumn":"244.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.94","rise":"0.51%","time":"22:12","volumn":"249.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.50","rise":"0.34%","time":"22:13","volumn":"254.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.50","rise":"0.34%","time":"22:14","volumn":"255.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.50","rise":"0.34%","time":"22:15","volumn":"256.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.31","rise":"0.27%","time":"22:16","volumn":"257.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.31","rise":"0.27%","time":"22:17","volumn":"260.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.61","rise":"0.38%","time":"22:18","volumn":"262.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.69","rise":"0.42%","time":"22:19","volumn":"274.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.79","rise":"0.46%","time":"22:20","volumn":"280.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.54","rise":"0.36%","time":"22:21","volumn":"285.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.54","rise":"0.36%","time":"22:22","volumn":"288.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.77","rise":"0.45%","time":"22:23","volumn":"292.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.77","rise":"0.45%","time":"22:24","volumn":"292.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.83","rise":"0.47%","time":"22:25","volumn":"294.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.70","rise":"0.42%","time":"22:26","volumn":"299.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.85","rise":"0.48%","time":"22:27","volumn":"302.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.69","rise":"0.41%","time":"22:28","volumn":"306.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.95","rise":"0.52%","time":"22:29","volumn":"314.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.95","rise":"0.52%","time":"22:30","volumn":"315.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.88","rise":"0.49%","time":"22:31","volumn":"319.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.87","rise":"0.49%","time":"22:32","volumn":"351.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"258.87","rise":"0.48%","time":"22:33","volumn":"359.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.23","rise":"0.62%","time":"22:34","volumn":"364.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.18","rise":"0.61%","time":"22:35","volumn":"374.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.18","rise":"0.61%","time":"22:36","volumn":"374.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.19","rise":"0.61%","time":"22:37","volumn":"378.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.19","rise":"0.61%","time":"22:38","volumn":"382.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.30","rise":"0.65%","time":"22:39","volumn":"388.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.26","rise":"0.64%","time":"22:40","volumn":"392.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.27","rise":"0.64%","time":"22:41","volumn":"393.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.27","rise":"0.64%","time":"22:42","volumn":"394.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.61","rise":"0.77%","time":"22:43","volumn":"402.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.61","rise":"0.77%","time":"22:44","volumn":"404.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.43","rise":"0.70%","time":"22:45","volumn":"407.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.43","rise":"0.70%","time":"22:46","volumn":"410.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.24","rise":"0.63%","time":"22:47","volumn":"414.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.24","rise":"0.63%","time":"22:48","volumn":"415.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.04","rise":"0.55%","time":"22:49","volumn":"418.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.04","rise":"0.55%","time":"22:50","volumn":"419.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.20","rise":"0.61%","time":"22:51","volumn":"420.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.20","rise":"0.61%","time":"22:52","volumn":"422.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.62","rise":"0.78%","time":"22:53","volumn":"427.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.55","rise":"0.75%","time":"22:54","volumn":"428.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.54","rise":"0.75%","time":"22:55","volumn":"429.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.54","rise":"0.75%","time":"22:56","volumn":"430.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.40","rise":"0.69%","time":"22:57","volumn":"438.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.40","rise":"0.69%","time":"22:58","volumn":"442.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.40","rise":"0.69%","time":"22:59","volumn":"443.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.40","rise":"0.69%","time":"23:00","volumn":"445.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.44","rise":"0.71%","time":"23:01","volumn":"471.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.50","rise":"0.73%","time":"23:02","volumn":"481.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.71","rise":"0.81%","time":"23:03","volumn":"493.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.71","rise":"0.81%","time":"23:04","volumn":"494.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.71","rise":"0.81%","time":"23:05","volumn":"495.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.71","rise":"0.81%","time":"23:06","volumn":"496.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.88","rise":"0.88%","time":"23:07","volumn":"502.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.98","rise":"0.91%","time":"23:08","volumn":"510.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.89","rise":"0.88%","time":"23:09","volumn":"521.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.94","rise":"0.90%","time":"23:10","volumn":"524.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.94","rise":"0.90%","time":"23:11","volumn":"530.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.65","rise":"0.79%","time":"23:12","volumn":"531.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.65","rise":"0.79%","time":"23:13","volumn":"532.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.62","rise":"0.77%","time":"23:14","volumn":"533.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.49","rise":"0.72%","time":"23:15","volumn":"543.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.54","rise":"0.74%","time":"23:16","volumn":"551.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.54","rise":"0.74%","time":"23:17","volumn":"552.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.54","rise":"0.74%","time":"23:18","volumn":"553.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.54","rise":"0.74%","time":"23:19","volumn":"553.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.81","rise":"0.85%","time":"23:20","volumn":"557.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.81","rise":"0.85%","time":"23:21","volumn":"557.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.71","rise":"0.81%","time":"23:22","volumn":"559.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.49","rise":"0.73%","time":"23:23","volumn":"561.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.50","rise":"0.73%","time":"23:24","volumn":"563.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.49","rise":"0.72%","time":"23:25","volumn":"567.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.49","rise":"0.73%","time":"23:26","volumn":"570.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.42","rise":"0.70%","time":"23:27","volumn":"574.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.42","rise":"0.70%","time":"23:28","volumn":"581.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.42","rise":"0.70%","time":"23:29","volumn":"583.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.43","rise":"0.70%","time":"23:30","volumn":"586.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.47","rise":"0.72%","time":"23:31","volumn":"589.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.59","rise":"0.76%","time":"23:32","volumn":"593.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.53","rise":"0.74%","time":"23:33","volumn":"599.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.53","rise":"0.74%","time":"23:34","volumn":"600.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.56","rise":"0.75%","time":"23:35","volumn":"604.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.56","rise":"0.75%","time":"23:36","volumn":"606.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.43","rise":"0.70%","time":"23:37","volumn":"615.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.54","rise":"0.75%","time":"23:38","volumn":"617.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.38","rise":"0.68%","time":"23:39","volumn":"621.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.56","rise":"0.75%","time":"23:40","volumn":"627.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.46","rise":"0.71%","time":"23:41","volumn":"628.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.46","rise":"0.71%","time":"23:42","volumn":"628.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.46","rise":"0.71%","time":"23:43","volumn":"629.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.46","rise":"0.71%","time":"23:44","volumn":"630.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.45","rise":"0.71%","time":"23:45","volumn":"632.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.45","rise":"0.71%","time":"23:46","volumn":"632.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.45","rise":"0.71%","time":"23:47","volumn":"632.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.26","rise":"0.64%","time":"23:48","volumn":"651.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.31","rise":"0.66%","time":"23:49","volumn":"661.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.27","rise":"0.64%","time":"23:50","volumn":"664.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.39","rise":"0.69%","time":"23:51","volumn":"666.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.39","rise":"0.69%","time":"23:52","volumn":"670.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.30","rise":"0.65%","time":"23:53","volumn":"670.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.26","rise":"0.64%","time":"23:54","volumn":"672.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.23","rise":"0.62%","time":"23:55","volumn":"674.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.23","rise":"0.62%","time":"23:56","volumn":"675.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.11","rise":"0.58%","time":"23:57","volumn":"679.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.11","rise":"0.58%","time":"23:58","volumn":"679.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"259.11","rise":"0.58%","time":"23:59","volumn":"680.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.11","rise":"0.58%","time":"00:00","volumn":"681.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.24","rise":"0.63%","time":"00:01","volumn":"683.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.94","rise":"0.51%","time":"00:02","volumn":"687.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.94","rise":"0.51%","time":"00:03","volumn":"688.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.94","rise":"0.51%","time":"00:04","volumn":"693.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.22","rise":"0.62%","time":"00:05","volumn":"702.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.22","rise":"0.62%","time":"00:06","volumn":"703.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.99","rise":"0.53%","time":"00:07","volumn":"715.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.99","rise":"0.53%","time":"00:08","volumn":"715.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.17","rise":"0.60%","time":"00:09","volumn":"716.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.14","rise":"0.59%","time":"00:10","volumn":"720.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.14","rise":"0.59%","time":"00:11","volumn":"723.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.25","rise":"0.63%","time":"00:12","volumn":"724.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.15","rise":"0.59%","time":"00:13","volumn":"727.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.15","rise":"0.59%","time":"00:14","volumn":"730.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.15","rise":"0.59%","time":"00:15","volumn":"733.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.17","rise":"0.60%","time":"00:16","volumn":"741.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.99","rise":"0.53%","time":"00:17","volumn":"750.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.99","rise":"0.53%","time":"00:18","volumn":"751.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.98","rise":"0.53%","time":"00:19","volumn":"756.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.98","rise":"0.53%","time":"00:20","volumn":"757.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.98","rise":"0.53%","time":"00:21","volumn":"759.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.87","rise":"0.49%","time":"00:22","volumn":"759.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.04","rise":"0.55%","time":"00:23","volumn":"764.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.04","rise":"0.55%","time":"00:24","volumn":"765.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.04","rise":"0.55%","time":"00:25","volumn":"766.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.01","rise":"0.54%","time":"00:26","volumn":"769.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.10","rise":"0.57%","time":"00:27","volumn":"771.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.10","rise":"0.57%","time":"00:28","volumn":"772.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.00","rise":"0.54%","time":"00:29","volumn":"778.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.10","rise":"0.57%","time":"00:30","volumn":"784.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.97","rise":"0.52%","time":"00:31","volumn":"790.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.98","rise":"0.53%","time":"00:32","volumn":"796.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.98","rise":"0.53%","time":"00:33","volumn":"796.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.89","rise":"0.49%","time":"00:34","volumn":"801.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.97","rise":"0.52%","time":"00:35","volumn":"807.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.03","rise":"0.55%","time":"00:36","volumn":"817.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.09","rise":"0.57%","time":"00:37","volumn":"822.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.09","rise":"0.57%","time":"00:38","volumn":"823.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.20","rise":"0.61%","time":"00:39","volumn":"824.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.12","rise":"0.58%","time":"00:40","volumn":"828.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.35","rise":"0.67%","time":"00:41","volumn":"833.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.35","rise":"0.67%","time":"00:42","volumn":"833.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.36","rise":"0.68%","time":"00:43","volumn":"836.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.30","rise":"0.65%","time":"00:44","volumn":"836.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.37","rise":"0.68%","time":"00:45","volumn":"840.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.31","rise":"0.65%","time":"00:46","volumn":"842.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.27","rise":"0.64%","time":"00:47","volumn":"848.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.06","rise":"0.56%","time":"00:48","volumn":"852.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.80","rise":"0.46%","time":"00:49","volumn":"854.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.80","rise":"0.46%","time":"00:50","volumn":"854.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.77","rise":"0.45%","time":"00:51","volumn":"861.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.77","rise":"0.45%","time":"00:52","volumn":"862.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.77","rise":"0.45%","time":"00:53","volumn":"862.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.66","rise":"0.40%","time":"00:54","volumn":"876.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.71","rise":"0.42%","time":"00:55","volumn":"878.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.76","rise":"0.44%","time":"00:56","volumn":"881.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.68","rise":"0.41%","time":"00:57","volumn":"884.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.68","rise":"0.41%","time":"00:58","volumn":"885.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.58","rise":"0.37%","time":"00:59","volumn":"887.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.58","rise":"0.37%","time":"01:00","volumn":"890.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.73","rise":"0.43%","time":"01:01","volumn":"896.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.73","rise":"0.43%","time":"01:02","volumn":"898.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.15","rise":"0.21%","time":"01:03","volumn":"913.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.15","rise":"0.21%","time":"01:04","volumn":"914.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.15","rise":"0.21%","time":"01:05","volumn":"917.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.15","rise":"0.21%","time":"01:06","volumn":"917.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.14","rise":"0.20%","time":"01:07","volumn":"921.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.14","rise":"0.20%","time":"01:08","volumn":"921.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.15","rise":"0.21%","time":"01:09","volumn":"924.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.15","rise":"0.21%","time":"01:10","volumn":"929.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.15","rise":"0.21%","time":"01:11","volumn":"938.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.25","rise":"0.25%","time":"01:12","volumn":"940.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.09","rise":"0.18%","time":"01:13","volumn":"946.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.09","rise":"0.18%","time":"01:14","volumn":"948.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.55","rise":"0.36%","time":"01:15","volumn":"956.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.60","rise":"0.38%","time":"01:16","volumn":"960.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.60","rise":"0.38%","time":"01:17","volumn":"960.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.52","rise":"0.35%","time":"01:18","volumn":"978.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.35","rise":"0.28%","time":"01:19","volumn":"980.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.42","rise":"0.31%","time":"01:20","volumn":"984.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.11","rise":"0.19%","time":"01:21","volumn":"990.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.19","rise":"0.22%","time":"01:22","volumn":"992.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.19","rise":"0.22%","time":"01:23","volumn":"996.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.05","rise":"0.17%","time":"01:24","volumn":"998.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.05","rise":"0.17%","time":"01:25","volumn":"1000.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.05","rise":"0.17%","time":"01:26","volumn":"1000.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.19","rise":"0.22%","time":"01:27","volumn":"1002.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.19","rise":"0.22%","time":"01:28","volumn":"1006.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.31","rise":"0.27%","time":"01:29","volumn":"1015.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.42","rise":"0.31%","time":"01:30","volumn":"1017.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.29","rise":"0.26%","time":"01:31","volumn":"1026.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.23","rise":"0.24%","time":"01:32","volumn":"1028.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.23","rise":"0.24%","time":"01:33","volumn":"1029.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.02","rise":"0.16%","time":"01:34","volumn":"1033.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.01","rise":"0.15%","time":"01:35","volumn":"1036.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.01","rise":"0.15%","time":"01:36","volumn":"1036.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.13","rise":"0.20%","time":"01:37","volumn":"1042.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.07","rise":"0.18%","time":"01:38","volumn":"1045.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.05","rise":"0.17%","time":"01:39","volumn":"1046.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.05","rise":"0.17%","time":"01:40","volumn":"1049.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.77","rise":"0.06%","time":"01:41","volumn":"1051.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.69","rise":"0.03%","time":"01:42","volumn":"1059.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.79","rise":"0.06%","time":"01:43","volumn":"1062.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.85","rise":"0.09%","time":"01:44","volumn":"1064.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.79","rise":"0.06%","time":"01:45","volumn":"1069.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.80","rise":"0.07%","time":"01:46","volumn":"1072.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.80","rise":"0.07%","time":"01:47","volumn":"1072.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.79","rise":"0.06%","time":"01:48","volumn":"1076.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.79","rise":"0.06%","time":"01:49","volumn":"1076.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.79","rise":"0.06%","time":"01:50","volumn":"1079.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.75","rise":"0.05%","time":"01:51","volumn":"1081.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.83","rise":"0.08%","time":"01:52","volumn":"1093.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.75","rise":"0.05%","time":"01:53","volumn":"1095.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.92","rise":"0.11%","time":"01:54","volumn":"1106.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.96","rise":"0.13%","time":"01:55","volumn":"1112.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.14","rise":"0.20%","time":"01:56","volumn":"1120.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.05","rise":"0.16%","time":"01:57","volumn":"1126.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.05","rise":"0.16%","time":"01:58","volumn":"1128.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.95","rise":"0.13%","time":"01:59","volumn":"1132.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.86","rise":"0.09%","time":"02:00","volumn":"1134.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.85","rise":"0.09%","time":"02:01","volumn":"1141.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.10","rise":"0.19%","time":"02:02","volumn":"1168.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.96","rise":"0.13%","time":"02:03","volumn":"1179.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.89","rise":"0.10%","time":"02:04","volumn":"1194.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.89","rise":"0.10%","time":"02:05","volumn":"1195.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.92","rise":"0.12%","time":"02:06","volumn":"1203.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.92","rise":"0.12%","time":"02:07","volumn":"1203.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.90","rise":"0.11%","time":"02:08","volumn":"1210.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.90","rise":"0.11%","time":"02:09","volumn":"1222.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"257.94","rise":"0.12%","time":"02:10","volumn":"1226.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.00","rise":"0.15%","time":"02:11","volumn":"1238.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.12","rise":"0.19%","time":"02:12","volumn":"1240.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.28","rise":"0.26%","time":"02:13","volumn":"1258.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.27","rise":"0.25%","time":"02:14","volumn":"1265.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.35","rise":"0.28%","time":"02:15","volumn":"1269.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.46","rise":"0.33%","time":"02:16","volumn":"1287.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.51","rise":"0.35%","time":"02:17","volumn":"1290.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.49","rise":"0.34%","time":"02:18","volumn":"1294.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.48","rise":"0.33%","time":"02:19","volumn":"1298.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.62","rise":"0.39%","time":"02:20","volumn":"1309.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.72","rise":"0.43%","time":"02:21","volumn":"1323.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.62","rise":"0.39%","time":"02:22","volumn":"1333.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.67","rise":"0.41%","time":"02:23","volumn":"1336.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.75","rise":"0.44%","time":"02:24","volumn":"1348.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.75","rise":"0.44%","time":"02:25","volumn":"1356.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.62","rise":"0.39%","time":"02:26","volumn":"1364.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.56","rise":"0.36%","time":"02:27","volumn":"1370.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.73","rise":"0.43%","time":"02:28","volumn":"1379.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.65","rise":"0.40%","time":"02:29","volumn":"1389.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.65","rise":"0.40%","time":"02:30","volumn":"1390.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.84","rise":"0.47%","time":"02:31","volumn":"1403.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.80","rise":"0.46%","time":"02:32","volumn":"1411.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.98","rise":"0.53%","time":"02:33","volumn":"1420.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.06","rise":"0.56%","time":"02:34","volumn":"1424.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.00","rise":"0.53%","time":"02:35","volumn":"1429.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.96","rise":"0.52%","time":"02:36","volumn":"1439.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.09","rise":"0.57%","time":"02:37","volumn":"1444.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.18","rise":"0.60%","time":"02:38","volumn":"1455.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.25","rise":"0.63%","time":"02:39","volumn":"1482.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.11","rise":"0.58%","time":"02:40","volumn":"1491.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.11","rise":"0.58%","time":"02:41","volumn":"1491.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.03","rise":"0.55%","time":"02:42","volumn":"1498.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.10","rise":"0.57%","time":"02:43","volumn":"1502.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.10","rise":"0.57%","time":"02:44","volumn":"1513.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.14","rise":"0.59%","time":"02:45","volumn":"1515.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.12","rise":"0.58%","time":"02:46","volumn":"1523.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.10","rise":"0.57%","time":"02:47","volumn":"1530.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.07","rise":"0.56%","time":"02:48","volumn":"1534.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.07","rise":"0.56%","time":"02:49","volumn":"1541.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.07","rise":"0.56%","time":"02:50","volumn":"1547.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.14","rise":"0.59%","time":"02:51","volumn":"1558.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.21","rise":"0.62%","time":"02:52","volumn":"1576.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.11","rise":"0.58%","time":"02:53","volumn":"1586.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.11","rise":"0.58%","time":"02:54","volumn":"1593.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.13","rise":"0.59%","time":"02:55","volumn":"1596.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.32","rise":"0.66%","time":"02:56","volumn":"1604.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.37","rise":"0.68%","time":"02:57","volumn":"1616.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.55","rise":"0.75%","time":"02:58","volumn":"1629.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.69","rise":"0.80%","time":"02:59","volumn":"1636.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.86","rise":"0.87%","time":"03:00","volumn":"1650.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.95","rise":"0.90%","time":"03:01","volumn":"1661.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"260.11","rise":"0.96%","time":"03:02","volumn":"1674.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"260.15","rise":"0.98%","time":"03:03","volumn":"1678.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"260.03","rise":"0.94%","time":"03:04","volumn":"1692.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"260.01","rise":"0.93%","time":"03:05","volumn":"1695.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"260.10","rise":"0.96%","time":"03:06","volumn":"1704.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"260.06","rise":"0.95%","time":"03:07","volumn":"1711.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"260.00","rise":"0.93%","time":"03:08","volumn":"1737.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.99","rise":"0.92%","time":"03:09","volumn":"1745.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"260.04","rise":"0.94%","time":"03:10","volumn":"1749.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.92","rise":"0.89%","time":"03:11","volumn":"1780.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.94","rise":"0.90%","time":"03:12","volumn":"1786.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.74","rise":"0.82%","time":"03:13","volumn":"1795.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.89","rise":"0.88%","time":"03:14","volumn":"1810.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.82","rise":"0.86%","time":"03:15","volumn":"1814.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.88","rise":"0.88%","time":"03:16","volumn":"1823.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.81","rise":"0.85%","time":"03:17","volumn":"1848.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.61","rise":"0.77%","time":"03:18","volumn":"1872.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.61","rise":"0.77%","time":"03:19","volumn":"1879.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.55","rise":"0.75%","time":"03:20","volumn":"1883.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.23","rise":"0.62%","time":"03:21","volumn":"1908.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.19","rise":"0.61%","time":"03:22","volumn":"1912.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.12","rise":"0.58%","time":"03:23","volumn":"1928.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.23","rise":"0.62%","time":"03:24","volumn":"1951.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.32","rise":"0.66%","time":"03:25","volumn":"1965.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.38","rise":"0.68%","time":"03:26","volumn":"1986.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.15","rise":"0.59%","time":"03:27","volumn":"1999.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.19","rise":"0.61%","time":"03:28","volumn":"2009.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.21","rise":"0.62%","time":"03:29","volumn":"2032.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.17","rise":"0.60%","time":"03:30","volumn":"2051.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.47","rise":"0.72%","time":"03:31","volumn":"2077.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.38","rise":"0.68%","time":"03:32","volumn":"2093.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.35","rise":"0.67%","time":"03:33","volumn":"2104.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.35","rise":"0.67%","time":"03:34","volumn":"2115.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.19","rise":"0.61%","time":"03:35","volumn":"2138.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.14","rise":"0.59%","time":"03:36","volumn":"2152.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.05","rise":"0.55%","time":"03:37","volumn":"2167.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.04","rise":"0.55%","time":"03:38","volumn":"2179.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.07","rise":"0.56%","time":"03:39","volumn":"2224.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.03","rise":"0.55%","time":"03:40","volumn":"2243.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.14","rise":"0.59%","time":"03:41","volumn":"2264.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.25","rise":"0.63%","time":"03:42","volumn":"2315.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.27","rise":"0.64%","time":"03:43","volumn":"2386.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.31","rise":"0.66%","time":"03:44","volumn":"2428.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.31","rise":"0.66%","time":"03:45","volumn":"2437.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.38","rise":"0.68%","time":"03:46","volumn":"2460.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.48","rise":"0.72%","time":"03:47","volumn":"2494.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.49","rise":"0.73%","time":"03:48","volumn":"2517.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.31","rise":"0.66%","time":"03:49","volumn":"2554.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.02","rise":"0.55%","time":"03:50","volumn":"2567.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.88","rise":"0.49%","time":"03:51","volumn":"2601.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.94","rise":"0.51%","time":"03:52","volumn":"2642.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.95","rise":"0.52%","time":"03:53","volumn":"2720.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.78","rise":"0.45%","time":"03:54","volumn":"2755.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.61","rise":"0.38%","time":"03:55","volumn":"2803.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.73","rise":"0.43%","time":"03:56","volumn":"2905.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.70","rise":"0.42%","time":"03:57","volumn":"2963.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"258.83","rise":"0.47%","time":"03:58","volumn":"3071.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.20","rise":"0.61%","time":"03:59","volumn":"3281.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"259.43","rise":"0.70%","time":"04:00","volumn":"3477.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u57c3\u585e\u514b\u65af\u4fe1\u6258[ESS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_ESS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/ESS.html?from=360search","volume":"34.97\u4e07","yearlyTendency":{"cx":{"o":["2024\/12\/30","2025\/12\/12"]},"cy":{"o":["306.14","291.40","276.66","261.92","247.18"]},"cyrate":{"o":["12.29%","6.88%","1.47%","-3.93%","-9.34%"]},"p":[{"date":"2024\/12\/30 \u661f\u671f\u4e00","price":"272.64","rise":"0","time":"12\/30","volumn":"2495.00"},{"date":"2024\/12\/31 \u661f\u671f\u4e8c","price":"275.28","rise":"0.97%","time":"12\/31","volumn":"3399.00"},{"date":"2025\/01\/02 \u661f\u671f\u56db","price":"271.81","rise":"-0.30%","time":"01\/02","volumn":"2827.00"},{"date":"2025\/01\/03 \u661f\u671f\u4e94","price":"276.54","rise":"1.43%","time":"01\/03","volumn":"3312.00"},{"date":"2025\/01\/06 \u661f\u671f\u4e00","price":"265.08","rise":"-2.77%","time":"01\/06","volumn":"3717.00"},{"date":"2025\/01\/07 \u661f\u671f\u4e8c","price":"262.35","rise":"-3.77%","time":"01\/07","volumn":"6067.00"},{"date":"2025\/01\/08 \u661f\u671f\u4e09","price":"264.93","rise":"-2.83%","time":"01\/08","volumn":"5413.00"},{"date":"2025\/01\/10 \u661f\u671f\u4e94","price":"264.19","rise":"-3.10%","time":"01\/10","volumn":"1.11\u4e07"},{"date":"2025\/01\/13 \u661f\u671f\u4e00","price":"275.24","rise":"0.95%","time":"01\/13","volumn":"7812.00"},{"date":"2025\/01\/14 \u661f\u671f\u4e8c","price":"276.75","rise":"1.51%","time":"01\/14","volumn":"5058.00"},{"date":"2025\/01\/15 \u661f\u671f\u4e09","price":"275.14","rise":"0.92%","time":"01\/15","volumn":"4996.00"},{"date":"2025\/01\/16 \u661f\u671f\u56db","price":"276.04","rise":"1.25%","time":"01\/16","volumn":"3388.00"},{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"275.70","rise":"1.12%","time":"01\/17","volumn":"3646.00"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"277.53","rise":"1.79%","time":"01\/21","volumn":"3635.00"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"272.19","rise":"-0.17%","time":"01\/22","volumn":"4267.00"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"269.92","rise":"-1.00%","time":"01\/23","volumn":"4610.00"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"270.22","rise":"-0.89%","time":"01\/24","volumn":"4110.00"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"275.38","rise":"1.00%","time":"01\/27","volumn":"4317.00"},{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"273.49","rise":"0.31%","time":"01\/28","volumn":"2710.00"},{"date":"2025\/01\/29 \u661f\u671f\u4e09","price":"268.91","rise":"-1.37%","time":"01\/29","volumn":"2829.00"},{"date":"2025\/01\/30 \u661f\u671f\u56db","price":"273.45","rise":"0.30%","time":"01\/30","volumn":"2903.00"},{"date":"2025\/01\/31 \u661f\u671f\u4e94","price":"276.86","rise":"1.55%","time":"01\/31","volumn":"5345.00"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"276.68","rise":"1.48%","time":"02\/03","volumn":"4069.00"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"279.43","rise":"2.49%","time":"02\/04","volumn":"5308.00"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"288.08","rise":"5.66%","time":"02\/05","volumn":"7909.00"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"290.36","rise":"6.50%","time":"02\/06","volumn":"6838.00"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"284.43","rise":"4.32%","time":"02\/07","volumn":"4444.00"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"283.50","rise":"3.98%","time":"02\/10","volumn":"4227.00"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"283.88","rise":"4.12%","time":"02\/11","volumn":"4607.00"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"282.71","rise":"3.69%","time":"02\/12","volumn":"3567.00"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"283.91","rise":"4.13%","time":"02\/13","volumn":"4223.00"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"280.66","rise":"2.94%","time":"02\/14","volumn":"4418.00"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"283.07","rise":"3.83%","time":"02\/18","volumn":"5950.00"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"283.49","rise":"3.98%","time":"02\/19","volumn":"5941.00"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"286.70","rise":"5.16%","time":"02\/20","volumn":"4928.00"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"287.03","rise":"5.28%","time":"02\/21","volumn":"4562.00"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"290.76","rise":"6.65%","time":"02\/24","volumn":"5918.00"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"293.53","rise":"7.66%","time":"02\/25","volumn":"3571.00"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"293.84","rise":"7.78%","time":"02\/26","volumn":"3084.00"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"296.20","rise":"8.64%","time":"02\/27","volumn":"2976.00"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"303.86","rise":"11.45%","time":"02\/28","volumn":"8849.00"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"306.14","rise":"12.29%","time":"03\/03","volumn":"4683.00"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"299.88","rise":"9.99%","time":"03\/04","volumn":"3927.00"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"300.51","rise":"10.22%","time":"03\/05","volumn":"2758.00"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"293.73","rise":"7.74%","time":"03\/06","volumn":"3980.00"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"294.03","rise":"7.85%","time":"03\/07","volumn":"5545.00"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"291.41","rise":"6.88%","time":"03\/10","volumn":"4834.00"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"287.83","rise":"5.57%","time":"03\/11","volumn":"4873.00"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"285.17","rise":"4.60%","time":"03\/12","volumn":"3505.00"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"280.91","rise":"3.03%","time":"03\/13","volumn":"3326.00"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"287.30","rise":"5.38%","time":"03\/14","volumn":"5789.00"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"292.58","rise":"7.31%","time":"03\/17","volumn":"4038.00"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"291.19","rise":"6.80%","time":"03\/18","volumn":"4359.00"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"291.54","rise":"6.93%","time":"03\/19","volumn":"3546.00"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"294.37","rise":"7.97%","time":"03\/20","volumn":"4453.00"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"292.35","rise":"7.23%","time":"03\/21","volumn":"8495.00"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"297.51","rise":"9.12%","time":"03\/24","volumn":"4546.00"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"295.30","rise":"8.31%","time":"03\/25","volumn":"3762.00"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"298.52","rise":"9.49%","time":"03\/26","volumn":"5747.00"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"297.09","rise":"8.97%","time":"03\/27","volumn":"2875.00"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"298.29","rise":"9.41%","time":"03\/28","volumn":"2887.00"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"301.43","rise":"10.56%","time":"03\/31","volumn":"5680.00"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"300.37","rise":"10.17%","time":"04\/01","volumn":"4114.00"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"302.06","rise":"10.79%","time":"04\/02","volumn":"5160.00"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"289.21","rise":"6.08%","time":"04\/03","volumn":"6272.00"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"265.89","rise":"-2.48%","time":"04\/04","volumn":"6868.00"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"257.25","rise":"-5.64%","time":"04\/07","volumn":"7088.00"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"249.51","rise":"-8.48%","time":"04\/08","volumn":"5630.00"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"266.81","rise":"-2.14%","time":"04\/09","volumn":"8926.00"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"257.71","rise":"-5.48%","time":"04\/10","volumn":"7370.00"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"258.34","rise":"-5.25%","time":"04\/11","volumn":"5522.00"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"267.52","rise":"-1.88%","time":"04\/14","volumn":"5967.00"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"268.25","rise":"-1.61%","time":"04\/15","volumn":"6975.00"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"266.76","rise":"-2.16%","time":"04\/16","volumn":"6157.00"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"270.15","rise":"-0.91%","time":"04\/17","volumn":"3616.00"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"265.75","rise":"-2.53%","time":"04\/21","volumn":"2535.00"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"271.23","rise":"-0.52%","time":"04\/22","volumn":"4031.00"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"271.95","rise":"-0.25%","time":"04\/23","volumn":"3689.00"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"271.46","rise":"-0.43%","time":"04\/24","volumn":"3608.00"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"270.36","rise":"-0.84%","time":"04\/25","volumn":"2418.00"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"272.43","rise":"-0.08%","time":"04\/28","volumn":"5105.00"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"270.02","rise":"-0.96%","time":"04\/29","volumn":"4376.00"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"274.01","rise":"0.50%","time":"04\/30","volumn":"7310.00"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"279.33","rise":"2.45%","time":"05\/01","volumn":"4123.00"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"287.68","rise":"5.52%","time":"05\/02","volumn":"4132.00"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"283.17","rise":"3.86%","time":"05\/05","volumn":"6532.00"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"281.09","rise":"3.10%","time":"05\/06","volumn":"2131.00"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"279.80","rise":"2.63%","time":"05\/07","volumn":"6088.00"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"276.51","rise":"1.42%","time":"05\/08","volumn":"4382.00"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"277.55","rise":"1.80%","time":"05\/09","volumn":"2140.00"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"281.16","rise":"3.13%","time":"05\/12","volumn":"2389.00"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"275.66","rise":"1.11%","time":"05\/13","volumn":"3807.00"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"273.50","rise":"0.32%","time":"05\/14","volumn":"4477.00"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"280.29","rise":"2.81%","time":"05\/15","volumn":"3792.00"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"283.57","rise":"4.01%","time":"05\/16","volumn":"4224.00"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"281.35","rise":"3.19%","time":"05\/19","volumn":"1895.00"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"282.36","rise":"3.57%","time":"05\/20","volumn":"4849.00"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"272.69","rise":"0.02%","time":"05\/21","volumn":"6933.00"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"268.62","rise":"-1.47%","time":"05\/22","volumn":"2429.00"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"264.33","rise":"-3.05%","time":"05\/23","volumn":"4119.00"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"269.46","rise":"-1.17%","time":"05\/27","volumn":"3948.00"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"273.03","rise":"0.14%","time":"05\/28","volumn":"4795.00"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"276.94","rise":"1.58%","time":"05\/29","volumn":"4160.00"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"278.76","rise":"2.24%","time":"05\/30","volumn":"8205.00"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"279.52","rise":"2.52%","time":"06\/02","volumn":"4128.00"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"275.69","rise":"1.12%","time":"06\/03","volumn":"6093.00"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"277.62","rise":"1.83%","time":"06\/04","volumn":"5627.00"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"273.00","rise":"0.13%","time":"06\/05","volumn":"6768.00"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"273.95","rise":"0.48%","time":"06\/06","volumn":"3449.00"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"278.58","rise":"2.18%","time":"06\/09","volumn":"3991.00"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"282.73","rise":"3.70%","time":"06\/10","volumn":"6559.00"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"281.05","rise":"3.08%","time":"06\/11","volumn":"6487.00"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"284.61","rise":"4.39%","time":"06\/12","volumn":"5749.00"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"279.32","rise":"2.45%","time":"06\/13","volumn":"4383.00"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"280.01","rise":"2.70%","time":"06\/16","volumn":"2677.00"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"278.40","rise":"2.11%","time":"06\/17","volumn":"3341.00"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"278.87","rise":"2.29%","time":"06\/18","volumn":"3277.00"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"279.20","rise":"2.41%","time":"06\/20","volumn":"6075.00"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"280.66","rise":"2.94%","time":"06\/23","volumn":"2993.00"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"280.89","rise":"3.03%","time":"06\/24","volumn":"4870.00"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"276.76","rise":"1.51%","time":"06\/25","volumn":"6661.00"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"282.58","rise":"3.65%","time":"06\/26","volumn":"6030.00"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"280.27","rise":"2.80%","time":"06\/27","volumn":"5797.00"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"280.83","rise":"3.00%","time":"06\/30","volumn":"5595.00"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"282.20","rise":"3.51%","time":"07\/01","volumn":"6773.00"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"280.83","rise":"3.00%","time":"07\/02","volumn":"4333.00"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"281.60","rise":"3.29%","time":"07\/03","volumn":"1475.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"281.02","rise":"3.07%","time":"07\/07","volumn":"2936.00"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"283.41","rise":"3.95%","time":"07\/08","volumn":"3938.00"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"282.21","rise":"3.51%","time":"07\/09","volumn":"4681.00"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"284.19","rise":"4.24%","time":"07\/10","volumn":"3745.00"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"284.06","rise":"4.19%","time":"07\/11","volumn":"5289.00"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"281.97","rise":"3.42%","time":"07\/14","volumn":"4044.00"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"277.86","rise":"1.91%","time":"07\/15","volumn":"4024.00"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"283.51","rise":"3.99%","time":"07\/16","volumn":"3604.00"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"284.45","rise":"4.33%","time":"07\/17","volumn":"2760.00"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"284.80","rise":"4.46%","time":"07\/18","volumn":"3010.00"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"282.66","rise":"3.68%","time":"07\/21","volumn":"2671.00"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"289.62","rise":"6.23%","time":"07\/22","volumn":"2844.00"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"290.13","rise":"6.42%","time":"07\/23","volumn":"3074.00"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"284.89","rise":"4.49%","time":"07\/24","volumn":"2220.00"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"284.61","rise":"4.39%","time":"07\/25","volumn":"2097.00"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"280.70","rise":"2.96%","time":"07\/28","volumn":"2957.00"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"288.52","rise":"5.82%","time":"07\/29","volumn":"5699.00"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"266.08","rise":"-2.40%","time":"07\/30","volumn":"2.50\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"257.52","rise":"-5.54%","time":"07\/31","volumn":"9215.00"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"254.03","rise":"-6.83%","time":"08\/01","volumn":"7078.00"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"251.98","rise":"-7.58%","time":"08\/04","volumn":"7235.00"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"254.85","rise":"-6.53%","time":"08\/05","volumn":"6376.00"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"251.95","rise":"-7.59%","time":"08\/06","volumn":"8892.00"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"254.45","rise":"-6.67%","time":"08\/07","volumn":"5814.00"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"251.97","rise":"-7.58%","time":"08\/08","volumn":"2735.00"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"249.51","rise":"-8.48%","time":"08\/11","volumn":"4372.00"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"251.42","rise":"-7.78%","time":"08\/12","volumn":"3827.00"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"256.02","rise":"-6.10%","time":"08\/13","volumn":"3025.00"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"253.63","rise":"-6.97%","time":"08\/14","volumn":"3702.00"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"256.81","rise":"-5.81%","time":"08\/15","volumn":"3784.00"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"253.89","rise":"-6.88%","time":"08\/18","volumn":"5083.00"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"259.79","rise":"-4.71%","time":"08\/19","volumn":"6806.00"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"259.47","rise":"-4.83%","time":"08\/20","volumn":"6126.00"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"260.19","rise":"-4.57%","time":"08\/21","volumn":"3596.00"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"264.24","rise":"-3.08%","time":"08\/22","volumn":"3090.00"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"262.89","rise":"-3.58%","time":"08\/25","volumn":"2746.00"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"262.20","rise":"-3.83%","time":"08\/26","volumn":"3649.00"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"265.05","rise":"-2.78%","time":"08\/27","volumn":"3516.00"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"265.34","rise":"-2.68%","time":"08\/28","volumn":"3223.00"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"267.82","rise":"-1.77%","time":"08\/29","volumn":"2534.00"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"258.02","rise":"-5.36%","time":"09\/02","volumn":"2956.00"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"258.97","rise":"-5.01%","time":"09\/03","volumn":"2741.00"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"261.76","rise":"-3.99%","time":"09\/04","volumn":"3338.00"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"265.49","rise":"-2.62%","time":"09\/05","volumn":"3077.00"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"263.15","rise":"-3.48%","time":"09\/08","volumn":"2251.00"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"266.29","rise":"-2.33%","time":"09\/09","volumn":"2564.00"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"261.07","rise":"-4.24%","time":"09\/10","volumn":"2760.00"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"266.24","rise":"-2.35%","time":"09\/11","volumn":"2880.00"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"264.69","rise":"-2.92%","time":"09\/12","volumn":"1837.00"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"262.06","rise":"-3.88%","time":"09\/15","volumn":"7405.00"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"262.98","rise":"-3.54%","time":"09\/16","volumn":"4966.00"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"263.66","rise":"-3.29%","time":"09\/17","volumn":"3792.00"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"266.06","rise":"-2.41%","time":"09\/18","volumn":"3850.00"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"264.98","rise":"-2.81%","time":"09\/19","volumn":"8586.00"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"263.82","rise":"-3.24%","time":"09\/22","volumn":"3660.00"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"265.27","rise":"-2.70%","time":"09\/23","volumn":"2633.00"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"262.02","rise":"-3.90%","time":"09\/24","volumn":"2867.00"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"261.09","rise":"-4.24%","time":"09\/25","volumn":"4309.00"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"265.23","rise":"-2.72%","time":"09\/26","volumn":"3213.00"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"263.65","rise":"-3.30%","time":"09\/29","volumn":"4460.00"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"267.66","rise":"-1.83%","time":"09\/30","volumn":"3588.00"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"266.59","rise":"-2.22%","time":"10\/01","volumn":"3811.00"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"263.88","rise":"-3.21%","time":"10\/02","volumn":"4038.00"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"264.47","rise":"-3.00%","time":"10\/03","volumn":"3112.00"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"261.34","rise":"-4.14%","time":"10\/06","volumn":"3574.00"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"262.08","rise":"-3.87%","time":"10\/07","volumn":"2433.00"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"262.11","rise":"-3.86%","time":"10\/08","volumn":"2418.00"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"259.05","rise":"-4.98%","time":"10\/09","volumn":"3045.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"255.86","rise":"-6.15%","time":"10\/10","volumn":"5072.00"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"257.58","rise":"-5.52%","time":"10\/13","volumn":"3632.00"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"259.37","rise":"-4.87%","time":"10\/14","volumn":"5252.00"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"257.15","rise":"-5.68%","time":"10\/15","volumn":"7391.00"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"257.60","rise":"-5.52%","time":"10\/16","volumn":"6106.00"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"259.62","rise":"-4.78%","time":"10\/17","volumn":"5226.00"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"260.80","rise":"-4.34%","time":"10\/20","volumn":"3770.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"261.98","rise":"-3.91%","time":"10\/21","volumn":"4721.00"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"264.22","rise":"-3.09%","time":"10\/22","volumn":"7032.00"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"263.76","rise":"-3.26%","time":"10\/23","volumn":"3888.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"264.66","rise":"-2.93%","time":"10\/24","volumn":"3063.00"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"262.32","rise":"-3.79%","time":"10\/27","volumn":"4341.00"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"256.15","rise":"-6.05%","time":"10\/28","volumn":"5101.00"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"247.18","rise":"-9.34%","time":"10\/29","volumn":"8591.00"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"250.05","rise":"-8.29%","time":"10\/30","volumn":"9827.00"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"251.77","rise":"-7.65%","time":"10\/31","volumn":"8612.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"254.32","rise":"-6.72%","time":"11\/03","volumn":"6200.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"256.56","rise":"-5.90%","time":"11\/04","volumn":"5634.00"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"260.44","rise":"-4.47%","time":"11\/05","volumn":"4334.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"256.29","rise":"-6.00%","time":"11\/06","volumn":"2892.00"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"260.35","rise":"-4.51%","time":"11\/07","volumn":"2889.00"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"260.15","rise":"-4.58%","time":"11\/10","volumn":"4511.00"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"261.71","rise":"-4.01%","time":"11\/11","volumn":"3286.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"254.97","rise":"-6.48%","time":"11\/12","volumn":"9117.00"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"253.61","rise":"-6.98%","time":"11\/13","volumn":"5244.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"254.55","rise":"-6.64%","time":"11\/14","volumn":"3016.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"252.29","rise":"-7.46%","time":"11\/17","volumn":"3859.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"253.58","rise":"-6.99%","time":"11\/18","volumn":"3109.00"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"254.77","rise":"-6.55%","time":"11\/19","volumn":"1783.00"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"255.73","rise":"-6.20%","time":"11\/20","volumn":"4573.00"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"261.20","rise":"-4.20%","time":"11\/21","volumn":"3922.00"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"260.25","rise":"-4.54%","time":"11\/24","volumn":"1909.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"261.24","rise":"-4.18%","time":"11\/25","volumn":"2900.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"262.12","rise":"-3.86%","time":"11\/26","volumn":"2643.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"263.28","rise":"-3.43%","time":"11\/28","volumn":"1084.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"260.24","rise":"-4.55%","time":"12\/01","volumn":"3632.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"260.75","rise":"-4.36%","time":"12\/02","volumn":"3376.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"259.81","rise":"-4.71%","time":"12\/03","volumn":"3565.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"257.52","rise":"-5.55%","time":"12\/04","volumn":"2799.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"255.45","rise":"-6.31%","time":"12\/05","volumn":"1604.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"252.34","rise":"-7.45%","time":"12\/08","volumn":"3260.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"252.26","rise":"-7.48%","time":"12\/09","volumn":"3912.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"255.25","rise":"-6.38%","time":"12\/10","volumn":"3695.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"258.08","rise":"-5.34%","time":"12\/11","volumn":"3541.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"257.62","rise":"-5.51%","time":"12\/12","volumn":"4067.00"}],"points":"240"}}