{"amount":"6.97\u4ebf","changeAmount":"-1.91","close":"179.56","currentPrice":"177.65","currenttime":"2024-06-13 23:24:11","e":{"@attributes":{"datetime":"2024-06-13 23:24:11","e1":"177.65","e2":"-1.91","e3":"(-1.07%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/08","06\/10","06\/11","06\/12","06\/13"]},"cy":{"o":["181.85","179.98","178.12","176.25","174.38"]},"cyrate":{"o":["2.26%","1.21%","0.16%","-0.89%","-1.94%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"177.84","rise":"0","time":"02:35","volumn":"1020.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"177.80","rise":"-0.02%","time":"02:40","volumn":"864.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"177.77","rise":"-0.04%","time":"02:45","volumn":"862.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"177.76","rise":"-0.04%","time":"02:50","volumn":"800.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.04","rise":"0.11%","time":"02:55","volumn":"1266.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.01","rise":"0.10%","time":"03:00","volumn":"1266.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.09","rise":"0.14%","time":"03:05","volumn":"1335.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.12","rise":"0.16%","time":"03:10","volumn":"1352.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.03","rise":"0.11%","time":"03:15","volumn":"1737.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.21","rise":"0.21%","time":"03:20","volumn":"1342.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.26","rise":"0.24%","time":"03:25","volumn":"1164.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.33","rise":"0.28%","time":"03:30","volumn":"1402.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.06","rise":"0.13%","time":"03:35","volumn":"2854.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.16","rise":"0.18%","time":"03:40","volumn":"1670.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.14","rise":"0.17%","time":"03:45","volumn":"2121.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.38","rise":"0.30%","time":"03:50","volumn":"3113.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"177.87","rise":"0.02%","time":"03:55","volumn":"3913.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.15","rise":"0.18%","time":"04:00","volumn":"3.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.28","rise":"0.25%","time":"21:35","volumn":"8281.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.24","rise":"0.23%","time":"21:40","volumn":"5194.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.88","rise":"0.59%","time":"21:45","volumn":"2635.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.32","rise":"0.27%","time":"21:50","volumn":"2170.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.64","rise":"0.45%","time":"21:55","volumn":"2198.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.20","rise":"0.21%","time":"22:00","volumn":"2484.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"177.91","rise":"0.04%","time":"22:05","volumn":"1805.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"177.94","rise":"0.06%","time":"22:10","volumn":"1400.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"177.86","rise":"0.01%","time":"22:15","volumn":"2068.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.27","rise":"0.24%","time":"22:20","volumn":"1055.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"177.87","rise":"0.02%","time":"22:25","volumn":"815.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"177.98","rise":"0.08%","time":"22:30","volumn":"752.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.36","rise":"0.30%","time":"22:35","volumn":"1637.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.22","rise":"0.22%","time":"22:40","volumn":"1277.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.52","rise":"0.39%","time":"22:45","volumn":"1295.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.64","rise":"0.45%","time":"22:50","volumn":"1372.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.60","rise":"0.43%","time":"22:55","volumn":"943.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.37","rise":"0.30%","time":"23:00","volumn":"974.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.18","rise":"0.19%","time":"23:05","volumn":"1192.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.02","rise":"0.10%","time":"23:10","volumn":"1146.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"177.99","rise":"0.09%","time":"23:15","volumn":"787.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"177.81","rise":"-0.01%","time":"23:20","volumn":"758.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.05","rise":"0.12%","time":"23:25","volumn":"743.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.24","rise":"0.23%","time":"23:30","volumn":"888.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.58","rise":"0.42%","time":"23:35","volumn":"1226.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.40","rise":"0.32%","time":"23:40","volumn":"1023.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.24","rise":"0.23%","time":"23:45","volumn":"721.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.16","rise":"0.18%","time":"23:50","volumn":"577.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"178.18","rise":"0.19%","time":"23:55","volumn":"585.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.32","rise":"0.27%","time":"00:00","volumn":"1165.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.41","rise":"0.32%","time":"00:05","volumn":"833.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.51","rise":"0.38%","time":"00:10","volumn":"689.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.43","rise":"0.33%","time":"00:15","volumn":"957.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.50","rise":"0.37%","time":"00:20","volumn":"779.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.35","rise":"0.29%","time":"00:25","volumn":"519.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.29","rise":"0.26%","time":"00:30","volumn":"627.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.20","rise":"0.21%","time":"00:35","volumn":"1223.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.25","rise":"0.23%","time":"00:40","volumn":"571.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.20","rise":"0.21%","time":"00:45","volumn":"619.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.11","rise":"0.15%","time":"00:50","volumn":"552.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.35","rise":"0.29%","time":"00:55","volumn":"629.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.54","rise":"0.40%","time":"01:00","volumn":"828.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.42","rise":"0.33%","time":"01:05","volumn":"641.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.15","rise":"0.18%","time":"01:10","volumn":"684.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.92","rise":"0.05%","time":"01:15","volumn":"716.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.01","rise":"0.10%","time":"01:20","volumn":"750.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.16","rise":"0.18%","time":"01:25","volumn":"985.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.94","rise":"0.06%","time":"01:30","volumn":"652.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.95","rise":"0.06%","time":"01:35","volumn":"722.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.76","rise":"-0.04%","time":"01:40","volumn":"793.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.88","rise":"0.02%","time":"01:45","volumn":"623.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.85","rise":"0.01%","time":"01:50","volumn":"568.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"178.00","rise":"0.09%","time":"01:55","volumn":"701.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.83","rise":"-0.00%","time":"02:00","volumn":"729.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.38","rise":"-0.26%","time":"02:05","volumn":"1348.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.01","rise":"-0.46%","time":"02:10","volumn":"1176.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"176.72","rise":"-0.63%","time":"02:15","volumn":"1725.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"176.64","rise":"-0.67%","time":"02:20","volumn":"1886.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"176.53","rise":"-0.73%","time":"02:25","volumn":"1381.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"176.76","rise":"-0.60%","time":"02:30","volumn":"1135.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"176.92","rise":"-0.51%","time":"02:35","volumn":"1677.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.14","rise":"-0.39%","time":"02:40","volumn":"1329.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.56","rise":"-0.15%","time":"02:45","volumn":"2219.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.59","rise":"-0.14%","time":"02:50","volumn":"1765.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.54","rise":"-0.17%","time":"02:55","volumn":"1020.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.39","rise":"-0.25%","time":"03:00","volumn":"961.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.46","rise":"-0.21%","time":"03:05","volumn":"1140.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.43","rise":"-0.22%","time":"03:10","volumn":"1105.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.27","rise":"-0.32%","time":"03:15","volumn":"1108.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.11","rise":"-0.41%","time":"03:20","volumn":"854.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.08","rise":"-0.42%","time":"03:25","volumn":"1726.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.19","rise":"-0.36%","time":"03:30","volumn":"1562.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"177.01","rise":"-0.46%","time":"03:35","volumn":"2513.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"176.77","rise":"-0.60%","time":"03:40","volumn":"2562.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"176.64","rise":"-0.67%","time":"03:45","volumn":"2303.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"176.18","rise":"-0.93%","time":"03:50","volumn":"3286.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"175.69","rise":"-1.21%","time":"03:55","volumn":"6149.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"175.75","rise":"-1.17%","time":"04:00","volumn":"3.86\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"175.09","rise":"-1.54%","time":"21:35","volumn":"8573.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"175.05","rise":"-1.57%","time":"21:40","volumn":"3120.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.38","rise":"-1.94%","time":"21:45","volumn":"3333.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.57","rise":"-1.84%","time":"21:50","volumn":"2115.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.93","rise":"-1.63%","time":"21:55","volumn":"2541.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.48","rise":"-1.89%","time":"22:00","volumn":"2024.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.41","rise":"-1.92%","time":"22:05","volumn":"2158.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.84","rise":"-1.68%","time":"22:10","volumn":"1986.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"175.02","rise":"-1.58%","time":"22:15","volumn":"1625.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.65","rise":"-1.79%","time":"22:20","volumn":"1362.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.91","rise":"-1.64%","time":"22:25","volumn":"1062.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.98","rise":"-1.61%","time":"22:30","volumn":"1528.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.64","rise":"-1.80%","time":"22:35","volumn":"1189.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.79","rise":"-1.71%","time":"22:40","volumn":"1119.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.91","rise":"-1.65%","time":"22:45","volumn":"1199.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.96","rise":"-1.62%","time":"22:50","volumn":"1386.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"175.07","rise":"-1.55%","time":"22:55","volumn":"8170.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"175.22","rise":"-1.47%","time":"23:00","volumn":"2373.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"175.00","rise":"-1.59%","time":"23:05","volumn":"975.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"175.16","rise":"-1.50%","time":"23:10","volumn":"794.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"175.10","rise":"-1.54%","time":"23:15","volumn":"704.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.94","rise":"-1.63%","time":"23:20","volumn":"998.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.97","rise":"-1.61%","time":"23:25","volumn":"906.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.93","rise":"-1.63%","time":"23:30","volumn":"996.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"174.79","rise":"-1.71%","time":"23:35","volumn":"792.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"175.02","rise":"-1.58%","time":"23:40","volumn":"888.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"175.19","rise":"-1.49%","time":"23:45","volumn":"1997.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"175.09","rise":"-1.54%","time":"23:50","volumn":"675.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"175.28","rise":"-1.44%","time":"23:55","volumn":"689.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.40","rise":"-1.37%","time":"00:00","volumn":"803.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.50","rise":"-1.31%","time":"00:05","volumn":"715.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.33","rise":"-1.41%","time":"00:10","volumn":"665.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.49","rise":"-1.32%","time":"00:15","volumn":"778.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.47","rise":"-1.33%","time":"00:20","volumn":"689.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.28","rise":"-1.44%","time":"00:25","volumn":"835.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.34","rise":"-1.40%","time":"00:30","volumn":"835.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.50","rise":"-1.31%","time":"00:35","volumn":"1012.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.32","rise":"-1.41%","time":"00:40","volumn":"989.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.51","rise":"-1.31%","time":"00:45","volumn":"746.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.47","rise":"-1.33%","time":"00:50","volumn":"595.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.41","rise":"-1.36%","time":"00:55","volumn":"746.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.41","rise":"-1.36%","time":"01:00","volumn":"740.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.42","rise":"-1.36%","time":"01:05","volumn":"1436.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.36","rise":"-1.39%","time":"01:10","volumn":"685.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.38","rise":"-1.38%","time":"01:15","volumn":"673.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.22","rise":"-1.47%","time":"01:20","volumn":"811.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.07","rise":"-1.55%","time":"01:25","volumn":"713.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.07","rise":"-1.55%","time":"01:30","volumn":"542.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"174.93","rise":"-1.63%","time":"01:35","volumn":"722.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.20","rise":"-1.48%","time":"01:40","volumn":"637.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.33","rise":"-1.41%","time":"01:45","volumn":"787.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.63","rise":"-1.24%","time":"01:50","volumn":"1055.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.51","rise":"-1.30%","time":"01:55","volumn":"831.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.57","rise":"-1.27%","time":"02:00","volumn":"611.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.33","rise":"-1.41%","time":"02:05","volumn":"750.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.36","rise":"-1.39%","time":"02:10","volumn":"1236.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.43","rise":"-1.35%","time":"02:15","volumn":"993.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.65","rise":"-1.23%","time":"02:20","volumn":"1253.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.84","rise":"-1.12%","time":"02:25","volumn":"990.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.88","rise":"-1.10%","time":"02:30","volumn":"1025.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.01","rise":"-1.03%","time":"02:35","volumn":"1098.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"177.10","rise":"-0.41%","time":"02:40","volumn":"7501.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.98","rise":"-0.48%","time":"02:45","volumn":"1.11\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.95","rise":"-0.50%","time":"02:50","volumn":"2981.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"177.06","rise":"-0.44%","time":"02:55","volumn":"1800.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.69","rise":"-0.64%","time":"03:00","volumn":"1443.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.76","rise":"-0.60%","time":"03:05","volumn":"1105.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.45","rise":"-0.78%","time":"03:10","volumn":"984.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.58","rise":"-0.71%","time":"03:15","volumn":"897.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.41","rise":"-0.80%","time":"03:20","volumn":"941.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.37","rise":"-0.82%","time":"03:25","volumn":"940.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.52","rise":"-0.74%","time":"03:30","volumn":"811.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.38","rise":"-0.82%","time":"03:35","volumn":"1184.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.34","rise":"-0.84%","time":"03:40","volumn":"973.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.51","rise":"-0.75%","time":"03:45","volumn":"1581.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.63","rise":"-0.67%","time":"03:50","volumn":"1698.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.63","rise":"-0.67%","time":"03:55","volumn":"3032.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.63","rise":"-0.68%","time":"04:00","volumn":"4.80\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"178.33","rise":"0.28%","time":"21:35","volumn":"6712.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"177.41","rise":"-0.24%","time":"21:40","volumn":"2027.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"177.50","rise":"-0.19%","time":"21:45","volumn":"2209.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.52","rise":"-0.74%","time":"21:50","volumn":"4010.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.12","rise":"-0.96%","time":"21:55","volumn":"2573.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.50","rise":"-0.75%","time":"22:00","volumn":"1945.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.82","rise":"-0.57%","time":"22:05","volumn":"3317.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.45","rise":"-0.78%","time":"22:10","volumn":"1379.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.42","rise":"-0.80%","time":"22:15","volumn":"1334.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.27","rise":"-0.88%","time":"22:20","volumn":"1302.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.55","rise":"-0.72%","time":"22:25","volumn":"1058.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.29","rise":"-0.87%","time":"22:30","volumn":"934.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.25","rise":"-0.89%","time":"22:35","volumn":"1043.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.23","rise":"-0.90%","time":"22:40","volumn":"764.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.85","rise":"-1.12%","time":"22:45","volumn":"1390.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.95","rise":"-1.06%","time":"22:50","volumn":"1503.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.01","rise":"-1.03%","time":"22:55","volumn":"715.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.07","rise":"-0.99%","time":"23:00","volumn":"1145.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.67","rise":"-1.22%","time":"23:05","volumn":"1214.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.75","rise":"-1.17%","time":"23:10","volumn":"617.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.99","rise":"-1.04%","time":"23:15","volumn":"1168.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.92","rise":"-1.08%","time":"23:20","volumn":"1026.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.06","rise":"-1.00%","time":"23:25","volumn":"694.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.09","rise":"-0.98%","time":"23:30","volumn":"955.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"176.10","rise":"-0.98%","time":"23:35","volumn":"654.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.93","rise":"-1.07%","time":"23:40","volumn":"694.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.86","rise":"-1.11%","time":"23:45","volumn":"1223.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.78","rise":"-1.16%","time":"23:50","volumn":"700.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"175.85","rise":"-1.11%","time":"23:55","volumn":"1195.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"175.75","rise":"-1.17%","time":"00:00","volumn":"1359.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"175.58","rise":"-1.27%","time":"00:05","volumn":"1162.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"175.51","rise":"-1.31%","time":"00:10","volumn":"913.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"175.77","rise":"-1.16%","time":"00:15","volumn":"641.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"175.82","rise":"-1.13%","time":"00:20","volumn":"602.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"175.70","rise":"-1.20%","time":"00:25","volumn":"498.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"175.73","rise":"-1.18%","time":"00:30","volumn":"390.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"175.72","rise":"-1.19%","time":"00:35","volumn":"402.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"175.66","rise":"-1.22%","time":"00:40","volumn":"494.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"175.92","rise":"-1.08%","time":"00:45","volumn":"513.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.03","rise":"-1.01%","time":"00:50","volumn":"581.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.06","rise":"-1.00%","time":"00:55","volumn":"500.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.09","rise":"-0.98%","time":"01:00","volumn":"432.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.45","rise":"-0.78%","time":"01:05","volumn":"1134.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.49","rise":"-0.76%","time":"01:10","volumn":"750.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.60","rise":"-0.69%","time":"01:15","volumn":"687.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.36","rise":"-0.83%","time":"01:20","volumn":"1687.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.25","rise":"-0.89%","time":"01:25","volumn":"787.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.41","rise":"-0.80%","time":"01:30","volumn":"443.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.51","rise":"-0.75%","time":"01:35","volumn":"511.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.75","rise":"-0.61%","time":"01:40","volumn":"1057.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.72","rise":"-0.63%","time":"01:45","volumn":"393.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.74","rise":"-0.62%","time":"01:50","volumn":"591.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.89","rise":"-0.53%","time":"01:55","volumn":"612.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.90","rise":"-0.53%","time":"02:00","volumn":"856.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.12","rise":"-0.40%","time":"02:05","volumn":"782.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.98","rise":"-0.48%","time":"02:10","volumn":"824.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.09","rise":"-0.42%","time":"02:15","volumn":"723.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.20","rise":"-0.36%","time":"02:20","volumn":"711.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.26","rise":"-0.32%","time":"02:25","volumn":"1088.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.37","rise":"-0.26%","time":"02:30","volumn":"591.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.64","rise":"-0.11%","time":"02:35","volumn":"990.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.56","rise":"-0.15%","time":"02:40","volumn":"873.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.45","rise":"-0.22%","time":"02:45","volumn":"832.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.63","rise":"-0.12%","time":"02:50","volumn":"579.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.59","rise":"-0.14%","time":"02:55","volumn":"474.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.65","rise":"-0.10%","time":"03:00","volumn":"564.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.75","rise":"-0.05%","time":"03:05","volumn":"1725.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.63","rise":"-0.11%","time":"03:10","volumn":"1231.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.73","rise":"-0.06%","time":"03:15","volumn":"913.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.86","rise":"0.01%","time":"03:20","volumn":"1194.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.99","rise":"0.09%","time":"03:25","volumn":"1633.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.74","rise":"-0.05%","time":"03:30","volumn":"1345.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.59","rise":"-0.14%","time":"03:35","volumn":"1430.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.71","rise":"-0.07%","time":"03:40","volumn":"1483.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.86","rise":"0.01%","time":"03:45","volumn":"1110.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.63","rise":"-0.12%","time":"03:50","volumn":"1968.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"177.75","rise":"-0.05%","time":"03:55","volumn":"2867.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"178.19","rise":"0.20%","time":"04:00","volumn":"5.46\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"181.85","rise":"2.26%","time":"21:35","volumn":"2.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"181.46","rise":"2.04%","time":"21:40","volumn":"4599.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"180.75","rise":"1.64%","time":"21:45","volumn":"3932.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"180.45","rise":"1.47%","time":"21:50","volumn":"3848.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"180.87","rise":"1.71%","time":"21:55","volumn":"3472.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"180.69","rise":"1.61%","time":"22:00","volumn":"3255.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.94","rise":"1.18%","time":"22:05","volumn":"2410.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.41","rise":"0.89%","time":"22:10","volumn":"2502.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.65","rise":"1.02%","time":"22:15","volumn":"2182.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.57","rise":"0.98%","time":"22:20","volumn":"1299.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.73","rise":"1.06%","time":"22:25","volumn":"1250.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.92","rise":"1.17%","time":"22:30","volumn":"1506.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.77","rise":"1.09%","time":"22:35","volumn":"1983.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.22","rise":"0.78%","time":"22:40","volumn":"1674.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"178.93","rise":"0.62%","time":"22:45","volumn":"1194.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.05","rise":"0.68%","time":"22:50","volumn":"1063.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"178.71","rise":"0.49%","time":"22:55","volumn":"945.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"178.62","rise":"0.44%","time":"23:00","volumn":"1507.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"178.64","rise":"0.45%","time":"23:05","volumn":"1538.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"178.90","rise":"0.60%","time":"23:10","volumn":"1583.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.08","rise":"0.70%","time":"23:15","volumn":"1431.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.10","rise":"0.71%","time":"23:20","volumn":"1201.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.11","rise":"0.72%","time":"23:25","volumn":"1095.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.11","rise":"0.72%","time":"23:30","volumn":"1391.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.13","rise":"0.73%","time":"23:35","volumn":"1909.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.09","rise":"0.71%","time":"23:40","volumn":"1312.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"178.67","rise":"0.47%","time":"23:45","volumn":"1292.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"178.58","rise":"0.42%","time":"23:50","volumn":"1159.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"178.44","rise":"0.34%","time":"23:55","volumn":"1135.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.38","rise":"0.31%","time":"00:00","volumn":"1583.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.00","rise":"0.09%","time":"00:05","volumn":"976.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.23","rise":"0.22%","time":"00:10","volumn":"787.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.09","rise":"0.14%","time":"00:15","volumn":"763.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.90","rise":"0.04%","time":"00:20","volumn":"740.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.83","rise":"-0.00%","time":"00:25","volumn":"1114.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.84","rise":"0.00%","time":"00:30","volumn":"863.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.95","rise":"0.06%","time":"00:35","volumn":"1217.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.09","rise":"0.14%","time":"00:40","volumn":"608.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.04","rise":"0.12%","time":"00:45","volumn":"744.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.36","rise":"0.30%","time":"00:50","volumn":"896.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.24","rise":"0.23%","time":"00:55","volumn":"1266.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.38","rise":"0.31%","time":"01:00","volumn":"596.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.45","rise":"0.35%","time":"01:05","volumn":"431.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.48","rise":"0.36%","time":"01:10","volumn":"640.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.50","rise":"0.37%","time":"01:15","volumn":"703.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.42","rise":"0.33%","time":"01:20","volumn":"722.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.50","rise":"0.37%","time":"01:25","volumn":"507.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.49","rise":"0.37%","time":"01:30","volumn":"503.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.51","rise":"0.38%","time":"01:35","volumn":"1011.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.49","rise":"0.37%","time":"01:40","volumn":"582.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.30","rise":"0.26%","time":"01:45","volumn":"430.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.46","rise":"0.35%","time":"01:50","volumn":"338.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.67","rise":"0.47%","time":"01:55","volumn":"800.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.72","rise":"0.49%","time":"02:00","volumn":"701.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.14","rise":"0.17%","time":"02:05","volumn":"3149.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.41","rise":"0.32%","time":"02:10","volumn":"1042.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.25","rise":"0.24%","time":"02:15","volumn":"816.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.50","rise":"0.37%","time":"02:20","volumn":"624.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.28","rise":"0.25%","time":"02:25","volumn":"516.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.66","rise":"0.46%","time":"02:30","volumn":"747.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.47","rise":"0.36%","time":"02:35","volumn":"1217.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.86","rise":"0.58%","time":"02:40","volumn":"1394.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.39","rise":"0.31%","time":"02:45","volumn":"1134.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.30","rise":"0.26%","time":"02:50","volumn":"924.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.49","rise":"0.37%","time":"02:55","volumn":"953.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.74","rise":"0.51%","time":"03:00","volumn":"1271.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.97","rise":"0.64%","time":"03:05","volumn":"1529.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.87","rise":"0.58%","time":"03:10","volumn":"1211.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"179.36","rise":"0.86%","time":"03:15","volumn":"1471.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"179.39","rise":"0.87%","time":"03:20","volumn":"1151.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.93","rise":"0.62%","time":"03:25","volumn":"1150.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.58","rise":"0.42%","time":"03:30","volumn":"1501.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.61","rise":"0.44%","time":"03:35","volumn":"1603.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.81","rise":"0.55%","time":"03:40","volumn":"1580.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"179.13","rise":"0.73%","time":"03:45","volumn":"1821.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"179.27","rise":"0.81%","time":"03:50","volumn":"2320.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"179.28","rise":"0.81%","time":"03:55","volumn":"3106.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"179.56","rise":"0.97%","time":"04:00","volumn":"5.95\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"385.11","ratio":"-0.67%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"540.65","ratio":"-0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"476.03","ratio":"0.40%"}],"marketCapitalization":"21953.37\u4ebf","maxPrice":"178.51","minPrice":"176.68","monthlyTendency":{"cx":{"o":["2024\/05\/15","2024\/06\/12"]},"cy":{"o":["179.56","178.01","176.46","174.91","173.36"]},"cyrate":{"o":["3.39%","2.49%","1.60%","0.71%","-0.18%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.68","rise":"0","time":"05\/15","volumn":"20.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.23","rise":"0.89%","time":"05\/16","volumn":"17.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.09","rise":"1.96%","time":"05\/17","volumn":"16.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"178.26","rise":"2.64%","time":"05\/20","volumn":"17.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.34","rise":"3.26%","time":"05\/21","volumn":"14.71\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.80","rise":"2.37%","time":"05\/22","volumn":"16.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"174.86","rise":"0.68%","time":"05\/23","volumn":"14.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.13","rise":"1.41%","time":"05\/24","volumn":"11.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.82","rise":"2.38%","time":"05\/28","volumn":"15.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.20","rise":"2.03%","time":"05\/29","volumn":"15.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"173.36","rise":"-0.18%","time":"05\/30","volumn":"18.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.76","rise":"0.05%","time":"05\/31","volumn":"28.09\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"174.22","rise":"0.31%","time":"06\/03","volumn":"20.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"174.93","rise":"0.72%","time":"06\/04","volumn":"14.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"176.87","rise":"1.84%","time":"06\/05","volumn":"15.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"178.15","rise":"2.57%","time":"06\/06","volumn":"14.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"175.75","rise":"1.19%","time":"06\/07","volumn":"14.72\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"176.63","rise":"1.70%","time":"06\/10","volumn":"17.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"178.19","rise":"2.60%","time":"06\/11","volumn":"14.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.56","rise":"3.39%","time":"06\/12","volumn":"18.60\u4e07"}],"points":"20"},"open":"177.86","priceChangeRatio":"-1.07%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u8c37\u6b4cC","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["178.42","178.01","177.61","177.20","176.80"]},"cyrate":{"o":["-0.64%","-0.86%","-1.09%","-1.31%","-1.54%"]},"p":[{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.77","rise":"-1.00%","time":"21:31","volumn":"5724.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.62","rise":"-1.08%","time":"21:32","volumn":"6431.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"176.80","rise":"-1.54%","time":"21:33","volumn":"7495.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"176.93","rise":"-1.46%","time":"21:34","volumn":"8532.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.35","rise":"-1.23%","time":"21:35","volumn":"8879.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.07","rise":"-1.39%","time":"21:36","volumn":"9867.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.40","rise":"-1.20%","time":"21:37","volumn":"1.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.31","rise":"-1.25%","time":"21:38","volumn":"1.10\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.48","rise":"-1.16%","time":"21:39","volumn":"1.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.28","rise":"-1.27%","time":"21:40","volumn":"1.21\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.63","rise":"-1.07%","time":"21:41","volumn":"1.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.13","rise":"-0.79%","time":"21:42","volumn":"1.31\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.19","rise":"-0.76%","time":"21:43","volumn":"1.40\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.42","rise":"-0.64%","time":"21:44","volumn":"1.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.37","rise":"-0.66%","time":"21:45","volumn":"1.53\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.16","rise":"-0.78%","time":"21:46","volumn":"1.58\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.05","rise":"-0.84%","time":"21:47","volumn":"1.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.88","rise":"-0.94%","time":"21:48","volumn":"1.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.81","rise":"-0.97%","time":"21:49","volumn":"1.66\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.76","rise":"-1.00%","time":"21:50","volumn":"1.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.63","rise":"-1.07%","time":"21:51","volumn":"1.73\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.74","rise":"-1.01%","time":"21:52","volumn":"1.76\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.93","rise":"-0.91%","time":"21:53","volumn":"1.79\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.92","rise":"-0.91%","time":"21:54","volumn":"1.81\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.99","rise":"-0.88%","time":"21:55","volumn":"1.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.97","rise":"-0.89%","time":"21:56","volumn":"1.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.06","rise":"-0.84%","time":"21:57","volumn":"1.88\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.04","rise":"-0.85%","time":"21:58","volumn":"1.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.15","rise":"-0.79%","time":"21:59","volumn":"1.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.31","rise":"-0.70%","time":"22:00","volumn":"1.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.40","rise":"-0.65%","time":"22:01","volumn":"2.00\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.39","rise":"-0.65%","time":"22:02","volumn":"2.03\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.27","rise":"-0.72%","time":"22:03","volumn":"2.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.16","rise":"-0.78%","time":"22:04","volumn":"2.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.98","rise":"-0.88%","time":"22:05","volumn":"2.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.08","rise":"-0.82%","time":"22:06","volumn":"2.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.11","rise":"-0.81%","time":"22:07","volumn":"2.18\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.32","rise":"-0.69%","time":"22:08","volumn":"2.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.31","rise":"-0.70%","time":"22:09","volumn":"2.25\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.40","rise":"-0.65%","time":"22:10","volumn":"2.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.36","rise":"-0.67%","time":"22:11","volumn":"2.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.21","rise":"-0.75%","time":"22:12","volumn":"2.36\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.20","rise":"-0.76%","time":"22:13","volumn":"2.39\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.15","rise":"-0.79%","time":"22:14","volumn":"2.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.34","rise":"-0.68%","time":"22:15","volumn":"2.46\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.14","rise":"-0.79%","time":"22:16","volumn":"2.50\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.00","rise":"-0.87%","time":"22:17","volumn":"2.53\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.04","rise":"-0.85%","time":"22:18","volumn":"2.56\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.11","rise":"-0.81%","time":"22:19","volumn":"2.59\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.15","rise":"-0.79%","time":"22:20","volumn":"2.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.28","rise":"-0.71%","time":"22:21","volumn":"2.66\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.23","rise":"-0.74%","time":"22:22","volumn":"2.68\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.16","rise":"-0.78%","time":"22:23","volumn":"2.70\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.17","rise":"-0.77%","time":"22:24","volumn":"2.75\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.04","rise":"-0.85%","time":"22:25","volumn":"2.79\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.06","rise":"-0.84%","time":"22:26","volumn":"2.81\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.97","rise":"-0.89%","time":"22:27","volumn":"2.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.04","rise":"-0.85%","time":"22:28","volumn":"2.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.06","rise":"-0.84%","time":"22:29","volumn":"2.95\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.10","rise":"-0.81%","time":"22:30","volumn":"2.98\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.24","rise":"-0.74%","time":"22:31","volumn":"3.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.17","rise":"-0.77%","time":"22:32","volumn":"3.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.31","rise":"-0.70%","time":"22:33","volumn":"3.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.96","rise":"-0.89%","time":"22:34","volumn":"3.11\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.01","rise":"-0.86%","time":"22:35","volumn":"3.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.11","rise":"-0.81%","time":"22:36","volumn":"3.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.16","rise":"-0.78%","time":"22:37","volumn":"3.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.19","rise":"-0.76%","time":"22:38","volumn":"3.19\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.18","rise":"-0.77%","time":"22:39","volumn":"3.20\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.16","rise":"-0.78%","time":"22:40","volumn":"3.20\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.16","rise":"-0.78%","time":"22:41","volumn":"3.21\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.21","rise":"-0.75%","time":"22:42","volumn":"3.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.23","rise":"-0.74%","time":"22:43","volumn":"3.23\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.24","rise":"-0.74%","time":"22:44","volumn":"3.25\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.23","rise":"-0.74%","time":"22:45","volumn":"3.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.37","rise":"-0.67%","time":"22:46","volumn":"3.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.32","rise":"-0.69%","time":"22:47","volumn":"3.31\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.28","rise":"-0.71%","time":"22:48","volumn":"3.36\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.29","rise":"-0.71%","time":"22:49","volumn":"3.38\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.38","rise":"-0.66%","time":"22:50","volumn":"3.39\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.35","rise":"-0.67%","time":"22:51","volumn":"3.40\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.23","rise":"-0.74%","time":"22:52","volumn":"3.42\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.23","rise":"-0.74%","time":"22:53","volumn":"3.46\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.22","rise":"-0.75%","time":"22:54","volumn":"3.48\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.22","rise":"-0.75%","time":"22:55","volumn":"3.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.22","rise":"-0.74%","time":"22:56","volumn":"3.51\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.09","rise":"-0.82%","time":"22:57","volumn":"3.53\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.05","rise":"-0.84%","time":"22:58","volumn":"3.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.04","rise":"-0.85%","time":"22:59","volumn":"3.55\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.03","rise":"-0.85%","time":"23:00","volumn":"3.57\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.00","rise":"-0.87%","time":"23:01","volumn":"3.59\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.02","rise":"-0.86%","time":"23:02","volumn":"3.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.78","rise":"-0.99%","time":"23:03","volumn":"3.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.77","rise":"-1.00%","time":"23:04","volumn":"3.63\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.80","rise":"-0.98%","time":"23:05","volumn":"3.65\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.02","rise":"-0.86%","time":"23:06","volumn":"3.66\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.01","rise":"-0.86%","time":"23:07","volumn":"3.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.87","rise":"-0.94%","time":"23:08","volumn":"3.72\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.87","rise":"-0.94%","time":"23:09","volumn":"3.73\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.91","rise":"-0.92%","time":"23:10","volumn":"3.74\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.89","rise":"-0.93%","time":"23:11","volumn":"3.76\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.90","rise":"-0.92%","time":"23:12","volumn":"3.76\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.80","rise":"-0.98%","time":"23:13","volumn":"3.78\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.85","rise":"-0.95%","time":"23:14","volumn":"3.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.84","rise":"-0.96%","time":"23:15","volumn":"3.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.73","rise":"-1.02%","time":"23:16","volumn":"3.82\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.93","rise":"-0.91%","time":"23:17","volumn":"3.83\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.91","rise":"-0.92%","time":"23:18","volumn":"3.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.82","rise":"-0.97%","time":"23:19","volumn":"3.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.87","rise":"-0.94%","time":"23:20","volumn":"3.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.86","rise":"-0.95%","time":"23:21","volumn":"3.87\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.70","rise":"-1.04%","time":"23:22","volumn":"3.89\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.65","rise":"-1.06%","time":"23:23","volumn":"3.91\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.63","rise":"-1.07%","time":"23:24","volumn":"3.91\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"177.65","rise":"-1.07%","time":"23:25","volumn":"3.92\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8c37\u6b4cC[GOOG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_GOOG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/GOOG.html?from=360search","volume":"391.53\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/30","2024\/06\/12"]},"cy":{"o":["179.56","163.84","148.12","132.39","116.67"]},"cyrate":{"o":["48.68%","35.66%","22.64%","9.62%","-3.39%"]},"p":[{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"120.77","rise":"0","time":"06\/30","volumn":"23.87\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"120.36","rise":"-0.34%","time":"07\/03","volumn":"13.89\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"122.43","rise":"1.37%","time":"07\/05","volumn":"17.82\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"120.73","rise":"-0.03%","time":"07\/06","volumn":"17.74\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"119.94","rise":"-0.69%","time":"07\/07","volumn":"20.99\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"116.67","rise":"-3.39%","time":"07\/10","volumn":"32.94\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"117.51","rise":"-2.70%","time":"07\/11","volumn":"18.28\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"119.42","rise":"-1.12%","time":"07\/12","volumn":"22.05\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"124.63","rise":"3.20%","time":"07\/13","volumn":"31.51\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"125.50","rise":"3.92%","time":"07\/14","volumn":"20.49\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"124.86","rise":"3.39%","time":"07\/17","volumn":"20.66\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"123.88","rise":"2.58%","time":"07\/18","volumn":"21.06\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"122.58","rise":"1.50%","time":"07\/19","volumn":"22.27\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"119.33","rise":"-1.19%","time":"07\/20","volumn":"27.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"120.11","rise":"-0.55%","time":"07\/21","volumn":"56.51\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"121.68","rise":"0.75%","time":"07\/24","volumn":"22.28\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"122.59","rise":"1.51%","time":"07\/25","volumn":"31.51\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"129.46","rise":"7.20%","time":"07\/26","volumn":"46.19\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"129.67","rise":"7.37%","time":"07\/27","volumn":"35.91\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"132.81","rise":"9.97%","time":"07\/28","volumn":"26.96\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"132.91","rise":"10.05%","time":"07\/31","volumn":"18.37\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"131.69","rise":"9.04%","time":"08\/01","volumn":"22.20\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"128.44","rise":"6.35%","time":"08\/02","volumn":"22.70\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"128.57","rise":"6.46%","time":"08\/03","volumn":"15.07\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"128.34","rise":"6.27%","time":"08\/04","volumn":"20.51\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"131.74","rise":"9.08%","time":"08\/07","volumn":"17.62\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"131.64","rise":"9.00%","time":"08\/08","volumn":"16.83\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"129.95","rise":"7.60%","time":"08\/09","volumn":"17.73\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"130.01","rise":"7.65%","time":"08\/10","volumn":"17.85\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"129.97","rise":"7.62%","time":"08\/11","volumn":"15.19\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"131.63","rise":"8.99%","time":"08\/14","volumn":"17.52\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"130.07","rise":"7.70%","time":"08\/15","volumn":"14.76\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"128.91","rise":"6.74%","time":"08\/16","volumn":"17.35\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"130.26","rise":"7.86%","time":"08\/17","volumn":"23.66\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"127.91","rise":"5.91%","time":"08\/18","volumn":"23.62\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"128.73","rise":"6.59%","time":"08\/21","volumn":"21.84\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"129.49","rise":"7.22%","time":"08\/22","volumn":"15.56\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"133.01","rise":"10.13%","time":"08\/23","volumn":"26.46\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"130.22","rise":"7.82%","time":"08\/24","volumn":"18.67\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"130.49","rise":"8.05%","time":"08\/25","volumn":"20.67\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"131.59","rise":"8.96%","time":"08\/28","volumn":"16.71\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"135.29","rise":"12.02%","time":"08\/29","volumn":"30.78\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"136.73","rise":"13.22%","time":"08\/30","volumn":"21.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"137.15","rise":"13.56%","time":"08\/31","volumn":"28.13\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"136.60","rise":"13.11%","time":"09\/01","volumn":"16.67\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"136.51","rise":"13.03%","time":"09\/05","volumn":"17.72\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"135.17","rise":"11.92%","time":"09\/06","volumn":"15.81\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"136.00","rise":"12.61%","time":"09\/07","volumn":"16.97\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"137.00","rise":"13.44%","time":"09\/08","volumn":"17.82\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"137.54","rise":"13.89%","time":"09\/11","volumn":"17.17\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"135.87","rise":"12.50%","time":"09\/12","volumn":"15.21\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"137.30","rise":"13.69%","time":"09\/13","volumn":"16.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"138.79","rise":"14.92%","time":"09\/14","volumn":"19.05\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"138.10","rise":"14.35%","time":"09\/15","volumn":"48.95\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"138.76","rise":"14.90%","time":"09\/18","volumn":"16.22\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"138.63","rise":"14.79%","time":"09\/19","volumn":"15.48\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"134.39","rise":"11.28%","time":"09\/20","volumn":"21.45\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"131.16","rise":"8.60%","time":"09\/21","volumn":"22.05\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"131.05","rise":"8.51%","time":"09\/22","volumn":"17.35\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"131.97","rise":"9.27%","time":"09\/25","volumn":"14.65\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"129.25","rise":"7.02%","time":"09\/26","volumn":"20.36\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"131.26","rise":"8.69%","time":"09\/27","volumn":"18.76\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"132.93","rise":"10.07%","time":"09\/28","volumn":"18.19\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"131.65","rise":"9.01%","time":"09\/29","volumn":"23.23\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"134.97","rise":"11.76%","time":"10\/02","volumn":"19.19\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"133.10","rise":"10.21%","time":"10\/03","volumn":"19.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"136.07","rise":"12.67%","time":"10\/04","volumn":"22.84\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"135.79","rise":"12.44%","time":"10\/05","volumn":"15.92\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"138.53","rise":"14.71%","time":"10\/06","volumn":"20.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"139.30","rise":"15.34%","time":"10\/09","volumn":"16.59\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"139.00","rise":"15.09%","time":"10\/10","volumn":"19.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"141.50","rise":"17.16%","time":"10\/11","volumn":"20.14\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"140.09","rise":"16.00%","time":"10\/12","volumn":"18.16\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"138.38","rise":"14.58%","time":"10\/13","volumn":"19.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"140.29","rise":"16.16%","time":"10\/16","volumn":"17.34\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"140.79","rise":"16.58%","time":"10\/17","volumn":"17.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"139.08","rise":"15.16%","time":"10\/18","volumn":"18.29\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"138.78","rise":"14.91%","time":"10\/19","volumn":"21.82\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"136.54","rise":"13.06%","time":"10\/20","volumn":"24.96\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"137.70","rise":"14.02%","time":"10\/23","volumn":"20.76\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"139.92","rise":"15.86%","time":"10\/24","volumn":"26.39\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"126.47","rise":"4.72%","time":"10\/25","volumn":"58.71\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"123.24","rise":"2.05%","time":"10\/26","volumn":"33.86\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"123.20","rise":"2.01%","time":"10\/27","volumn":"37.35\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"125.55","rise":"3.96%","time":"10\/30","volumn":"24.16\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"125.10","rise":"3.59%","time":"10\/31","volumn":"21.12\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"127.37","rise":"5.46%","time":"11\/01","volumn":"26.51\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"128.38","rise":"6.30%","time":"11\/02","volumn":"24.06\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"130.17","rise":"7.78%","time":"11\/03","volumn":"19.53\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"131.25","rise":"8.68%","time":"11\/06","volumn":"15.35\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"132.20","rise":"9.46%","time":"11\/07","volumn":"19.21\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"133.06","rise":"10.18%","time":"11\/08","volumn":"15.07\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"131.49","rise":"8.88%","time":"11\/09","volumn":"17.95\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"133.86","rise":"10.84%","time":"11\/10","volumn":"20.87\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"133.44","rise":"10.49%","time":"11\/13","volumn":"16.40\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"135.23","rise":"11.97%","time":"11\/14","volumn":"22.29\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"136.18","rise":"12.76%","time":"11\/15","volumn":"15.82\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"138.50","rise":"14.68%","time":"11\/16","volumn":"17.57\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"136.74","rise":"13.22%","time":"11\/17","volumn":"25.56\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"137.72","rise":"14.03%","time":"11\/20","volumn":"19.57\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"138.42","rise":"14.61%","time":"11\/21","volumn":"17.62\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"139.82","rise":"15.77%","time":"11\/22","volumn":"17.31\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"138.02","rise":"14.28%","time":"11\/24","volumn":"8.68\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"137.85","rise":"14.14%","time":"11\/27","volumn":"17.87\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"138.42","rise":"14.61%","time":"11\/28","volumn":"17.03\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"136.20","rise":"12.78%","time":"11\/29","volumn":"20.99\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"133.72","rise":"10.72%","time":"11\/30","volumn":"29.89\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"133.12","rise":"10.23%","time":"12\/01","volumn":"24.26\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"130.43","rise":"8.00%","time":"12\/04","volumn":"24.08\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"132.19","rise":"9.46%","time":"12\/05","volumn":"19.22\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"131.23","rise":"8.66%","time":"12\/06","volumn":"16.29\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"138.25","rise":"14.47%","time":"12\/07","volumn":"38.29\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"136.44","rise":"12.98%","time":"12\/08","volumn":"22.99\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"134.50","rise":"11.37%","time":"12\/11","volumn":"24.46\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"133.44","rise":"10.49%","time":"12\/12","volumn":"26.53\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"133.77","rise":"10.76%","time":"12\/13","volumn":"25.27\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"133.00","rise":"10.13%","time":"12\/14","volumn":"29.58\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"133.64","rise":"10.66%","time":"12\/15","volumn":"58.57\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"136.99","rise":"13.43%","time":"12\/18","volumn":"25.68\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"137.90","rise":"14.18%","time":"12\/19","volumn":"20.63\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"139.46","rise":"15.48%","time":"12\/20","volumn":"33.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"141.60","rise":"17.25%","time":"12\/21","volumn":"18.08\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"142.52","rise":"18.01%","time":"12\/22","volumn":"18.49\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"142.62","rise":"18.09%","time":"12\/26","volumn":"11.16\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"141.24","rise":"16.95%","time":"12\/27","volumn":"17.28\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"141.08","rise":"16.82%","time":"12\/28","volumn":"12.19\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"140.73","rise":"16.53%","time":"12\/29","volumn":"14.87\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"139.36","rise":"15.39%","time":"01\/02","volumn":"20.06\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"140.16","rise":"16.06%","time":"01\/03","volumn":"18.96\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"137.84","rise":"14.13%","time":"01\/04","volumn":"18.24\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"137.19","rise":"13.60%","time":"01\/05","volumn":"15.43\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"140.33","rise":"16.20%","time":"01\/08","volumn":"17.63\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"142.36","rise":"17.88%","time":"01\/09","volumn":"19.56\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"143.60","rise":"18.90%","time":"01\/10","volumn":"16.62\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"143.47","rise":"18.80%","time":"01\/11","volumn":"17.45\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"144.04","rise":"19.27%","time":"01\/12","volumn":"13.99\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"143.88","rise":"19.14%","time":"01\/16","volumn":"19.19\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"142.69","rise":"18.15%","time":"01\/17","volumn":"17.88\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"144.79","rise":"19.89%","time":"01\/18","volumn":"18.86\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"147.77","rise":"22.36%","time":"01\/19","volumn":"27.16\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"147.51","rise":"22.14%","time":"01\/22","volumn":"21.80\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"148.48","rise":"22.94%","time":"01\/23","volumn":"14.10\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"150.15","rise":"24.33%","time":"01\/24","volumn":"19.23\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"153.44","rise":"27.05%","time":"01\/25","volumn":"21.43\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"153.59","rise":"27.18%","time":"01\/26","volumn":"19.48\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"154.64","rise":"28.05%","time":"01\/29","volumn":"20.86\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"152.85","rise":"26.56%","time":"01\/30","volumn":"26.30\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"141.60","rise":"17.25%","time":"01\/31","volumn":"43.83\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"142.51","rise":"18.00%","time":"02\/01","volumn":"25.41\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"143.34","rise":"18.69%","time":"02\/02","volumn":"42.09\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"144.73","rise":"19.84%","time":"02\/05","volumn":"29.19\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"145.21","rise":"20.24%","time":"02\/06","volumn":"21.50\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"146.48","rise":"21.29%","time":"02\/07","volumn":"21.41\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"147.02","rise":"21.74%","time":"02\/08","volumn":"18.22\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"150.02","rise":"24.22%","time":"02\/09","volumn":"21.86\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"148.53","rise":"22.99%","time":"02\/12","volumn":"17.22\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"146.17","rise":"21.03%","time":"02\/13","volumn":"18.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"146.94","rise":"21.67%","time":"02\/14","volumn":"16.58\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"143.74","rise":"19.02%","time":"02\/15","volumn":"26.69\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"141.56","rise":"17.21%","time":"02\/16","volumn":"21.85\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"142.00","rise":"17.58%","time":"02\/20","volumn":"18.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"143.64","rise":"18.94%","time":"02\/21","volumn":"15.81\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"145.12","rise":"20.16%","time":"02\/22","volumn":"23.00\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"145.09","rise":"20.14%","time":"02\/23","volumn":"14.51\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"138.55","rise":"14.72%","time":"02\/26","volumn":"33.44\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"139.90","rise":"15.84%","time":"02\/27","volumn":"22.33\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"137.23","rise":"13.63%","time":"02\/28","volumn":"30.59\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"139.58","rise":"15.58%","time":"02\/29","volumn":"35.44\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"137.88","rise":"14.17%","time":"03\/01","volumn":"28.51\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"134.00","rise":"10.95%","time":"03\/04","volumn":"43.53\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"133.58","rise":"10.61%","time":"03\/05","volumn":"28.41\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"132.36","rise":"9.60%","time":"03\/06","volumn":"23.14\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"135.04","rise":"11.82%","time":"03\/07","volumn":"24.05\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"136.09","rise":"12.69%","time":"03\/08","volumn":"26.46\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"138.74","rise":"14.88%","time":"03\/11","volumn":"22.51\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"139.42","rise":"15.44%","time":"03\/12","volumn":"19.00\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"140.57","rise":"16.39%","time":"03\/13","volumn":"19.62\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"144.14","rise":"19.35%","time":"03\/14","volumn":"36.10\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"141.97","rise":"17.55%","time":"03\/15","volumn":"41.03\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"148.28","rise":"22.78%","time":"03\/18","volumn":"47.66\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"147.72","rise":"22.32%","time":"03\/19","volumn":"17.75\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"149.48","rise":"23.77%","time":"03\/20","volumn":"17.73\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.54","rise":"22.99%","time":"03\/21","volumn":"19.84\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"151.57","rise":"25.50%","time":"03\/22","volumn":"19.25\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"150.95","rise":"24.99%","time":"03\/25","volumn":"15.11\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"151.50","rise":"25.45%","time":"03\/26","volumn":"19.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"151.74","rise":"25.64%","time":"03\/27","volumn":"16.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"152.06","rise":"25.91%","time":"03\/28","volumn":"21.11\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"156.30","rise":"29.42%","time":"04\/01","volumn":"24.47\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"155.67","rise":"28.90%","time":"04\/02","volumn":"17.60\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"156.17","rise":"29.31%","time":"04\/03","volumn":"17.27\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"151.74","rise":"25.64%","time":"04\/04","volumn":"24.18\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"153.74","rise":"27.30%","time":"04\/05","volumn":"16.30\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"155.94","rise":"29.12%","time":"04\/08","volumn":"16.64\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"157.94","rise":"30.78%","time":"04\/09","volumn":"21.54\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"157.46","rise":"30.38%","time":"04\/10","volumn":"16.34\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"160.59","rise":"32.97%","time":"04\/11","volumn":"17.84\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"158.99","rise":"31.65%","time":"04\/12","volumn":"16.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"156.13","rise":"29.28%","time":"04\/15","volumn":"21.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"155.80","rise":"29.01%","time":"04\/16","volumn":"15.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.68","rise":"29.73%","time":"04\/17","volumn":"16.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.26","rise":"30.21%","time":"04\/18","volumn":"14.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"155.52","rise":"28.77%","time":"04\/19","volumn":"21.48\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"157.75","rise":"30.62%","time":"04\/22","volumn":"17.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"159.72","rise":"32.25%","time":"04\/23","volumn":"16.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"160.90","rise":"33.23%","time":"04\/24","volumn":"19.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.75","rise":"30.62%","time":"04\/25","volumn":"36.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.49","rise":"43.65%","time":"04\/26","volumn":"56.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"167.70","rise":"38.86%","time":"04\/29","volumn":"35.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"164.44","rise":"36.16%","time":"04\/30","volumn":"29.42\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"165.37","rise":"36.93%","time":"05\/01","volumn":"25.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"168.26","rise":"39.32%","time":"05\/02","volumn":"17.04\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"168.79","rise":"39.76%","time":"05\/03","volumn":"22.77\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"169.63","rise":"40.46%","time":"05\/06","volumn":"15.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"172.78","rise":"43.07%","time":"05\/07","volumn":"21.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.96","rise":"41.56%","time":"05\/08","volumn":"14.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.38","rise":"41.91%","time":"05\/09","volumn":"11.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"170.09","rise":"40.84%","time":"05\/10","volumn":"18.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"170.70","rise":"41.34%","time":"05\/13","volumn":"19.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.73","rise":"42.20%","time":"05\/14","volumn":"18.73\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.68","rise":"43.81%","time":"05\/15","volumn":"20.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.23","rise":"45.09%","time":"05\/16","volumn":"17.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.09","rise":"46.63%","time":"05\/17","volumn":"16.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"178.26","rise":"47.60%","time":"05\/20","volumn":"17.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.34","rise":"48.50%","time":"05\/21","volumn":"14.71\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.80","rise":"47.22%","time":"05\/22","volumn":"16.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"174.86","rise":"44.79%","time":"05\/23","volumn":"14.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.13","rise":"45.84%","time":"05\/24","volumn":"11.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.82","rise":"47.24%","time":"05\/28","volumn":"15.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.20","rise":"46.73%","time":"05\/29","volumn":"15.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"173.36","rise":"43.55%","time":"05\/30","volumn":"18.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.76","rise":"43.88%","time":"05\/31","volumn":"28.09\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"174.22","rise":"44.26%","time":"06\/03","volumn":"20.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"174.93","rise":"44.85%","time":"06\/04","volumn":"14.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"176.87","rise":"46.45%","time":"06\/05","volumn":"15.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"178.15","rise":"47.51%","time":"06\/06","volumn":"14.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"175.75","rise":"45.52%","time":"06\/07","volumn":"14.72\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"176.63","rise":"46.25%","time":"06\/10","volumn":"17.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"178.19","rise":"47.54%","time":"06\/11","volumn":"14.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.56","rise":"48.68%","time":"06\/12","volumn":"18.60\u4e07"}],"points":"240"}}