{"amount":"20.13\u4ebf","changeAmount":"1.27","close":"175.06","currentPrice":"176.33","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"176.33","e2":"1.27","e3":"(0.73%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["179.69","178.45","177.20","175.96","174.72"]},"cyrate":{"o":["0.73%","0.03%","-0.66%","-1.36%","-2.06%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.39","rise":"0","time":"02:35","volumn":"887.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.41","rise":"0.01%","time":"02:40","volumn":"953.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.53","rise":"0.08%","time":"02:45","volumn":"1079.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.44","rise":"0.03%","time":"02:50","volumn":"938.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.49","rise":"0.06%","time":"02:55","volumn":"894.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.34","rise":"-0.03%","time":"03:00","volumn":"1352.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.55","rise":"0.09%","time":"03:05","volumn":"1434.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.66","rise":"0.15%","time":"03:10","volumn":"1603.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.73","rise":"0.19%","time":"03:15","volumn":"1229.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.81","rise":"0.24%","time":"03:20","volumn":"1391.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.84","rise":"0.25%","time":"03:25","volumn":"1168.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.71","rise":"0.18%","time":"03:30","volumn":"1194.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.70","rise":"0.17%","time":"03:35","volumn":"1431.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.71","rise":"0.18%","time":"03:40","volumn":"1144.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.62","rise":"0.13%","time":"03:45","volumn":"1216.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.42","rise":"0.02%","time":"03:50","volumn":"2629.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.62","rise":"0.13%","time":"03:55","volumn":"5981.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.46","rise":"0.04%","time":"04:00","volumn":"5.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"177.56","rise":"-0.47%","time":"21:35","volumn":"6976.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.33","rise":"-0.03%","time":"21:40","volumn":"2383.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.21","rise":"-0.10%","time":"21:45","volumn":"1672.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.18","rise":"-0.12%","time":"21:50","volumn":"2265.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.63","rise":"0.14%","time":"21:55","volumn":"1930.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.88","rise":"0.27%","time":"22:00","volumn":"1921.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.06","rise":"0.38%","time":"22:05","volumn":"2276.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.14","rise":"0.42%","time":"22:10","volumn":"1115.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.95","rise":"0.31%","time":"22:15","volumn":"1418.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.86","rise":"0.26%","time":"22:20","volumn":"1282.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.12","rise":"0.41%","time":"22:25","volumn":"996.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.06","rise":"0.38%","time":"22:30","volumn":"1053.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.11","rise":"0.40%","time":"22:35","volumn":"1093.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.19","rise":"0.45%","time":"22:40","volumn":"1445.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.10","rise":"0.40%","time":"22:45","volumn":"1877.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.16","rise":"0.43%","time":"22:50","volumn":"1103.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.16","rise":"0.43%","time":"22:55","volumn":"871.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.12","rise":"0.41%","time":"23:00","volumn":"895.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.29","rise":"0.50%","time":"23:05","volumn":"993.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.18","rise":"0.45%","time":"23:10","volumn":"712.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.00","rise":"0.34%","time":"23:15","volumn":"857.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.06","rise":"0.38%","time":"23:20","volumn":"907.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.27","rise":"0.49%","time":"23:25","volumn":"836.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.17","rise":"0.44%","time":"23:30","volumn":"824.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.96","rise":"0.32%","time":"23:35","volumn":"1220.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.98","rise":"0.33%","time":"23:40","volumn":"826.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.00","rise":"0.34%","time":"23:45","volumn":"988.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.01","rise":"0.35%","time":"23:50","volumn":"621.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.02","rise":"0.35%","time":"23:55","volumn":"1022.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.06","rise":"0.38%","time":"00:00","volumn":"874.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.96","rise":"0.32%","time":"00:05","volumn":"774.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.01","rise":"0.35%","time":"00:10","volumn":"6605.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.89","rise":"0.28%","time":"00:15","volumn":"851.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.85","rise":"0.26%","time":"00:20","volumn":"484.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.60","rise":"0.12%","time":"00:25","volumn":"873.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.58","rise":"0.11%","time":"00:30","volumn":"4802.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.64","rise":"0.14%","time":"00:35","volumn":"737.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.55","rise":"0.09%","time":"00:40","volumn":"5571.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.51","rise":"0.07%","time":"00:45","volumn":"615.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.51","rise":"0.07%","time":"00:50","volumn":"615.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.52","rise":"0.07%","time":"00:55","volumn":"457.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.44","rise":"0.03%","time":"01:00","volumn":"547.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.40","rise":"0.00%","time":"01:05","volumn":"506.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.43","rise":"0.02%","time":"01:10","volumn":"621.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.51","rise":"0.07%","time":"01:15","volumn":"650.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.44","rise":"0.03%","time":"01:20","volumn":"451.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.48","rise":"0.05%","time":"01:25","volumn":"691.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.70","rise":"0.18%","time":"01:30","volumn":"977.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.69","rise":"0.17%","time":"01:35","volumn":"531.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.81","rise":"0.24%","time":"01:40","volumn":"3743.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.78","rise":"0.22%","time":"01:45","volumn":"771.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.80","rise":"0.23%","time":"01:50","volumn":"644.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.96","rise":"0.32%","time":"01:55","volumn":"647.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.08","rise":"0.39%","time":"02:00","volumn":"703.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.92","rise":"0.30%","time":"02:05","volumn":"753.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.01","rise":"0.35%","time":"02:10","volumn":"529.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.02","rise":"0.35%","time":"02:15","volumn":"511.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.99","rise":"0.34%","time":"02:20","volumn":"527.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.10","rise":"0.40%","time":"02:25","volumn":"636.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.13","rise":"0.41%","time":"02:30","volumn":"669.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.10","rise":"0.40%","time":"02:35","volumn":"984.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.07","rise":"0.38%","time":"02:40","volumn":"812.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.07","rise":"0.38%","time":"02:45","volumn":"831.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.08","rise":"0.39%","time":"02:50","volumn":"899.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.11","rise":"0.40%","time":"02:55","volumn":"850.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.12","rise":"0.41%","time":"03:00","volumn":"4432.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.07","rise":"0.38%","time":"03:05","volumn":"858.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.07","rise":"0.38%","time":"03:10","volumn":"937.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.25","rise":"0.48%","time":"03:15","volumn":"1192.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.36","rise":"0.54%","time":"03:20","volumn":"921.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.34","rise":"0.53%","time":"03:25","volumn":"1027.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.39","rise":"0.56%","time":"03:30","volumn":"961.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.44","rise":"0.59%","time":"03:35","volumn":"1055.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.36","rise":"0.54%","time":"03:40","volumn":"1762.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.36","rise":"0.54%","time":"03:45","volumn":"1284.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.33","rise":"0.53%","time":"03:50","volumn":"1564.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.69","rise":"0.73%","time":"03:55","volumn":"3764.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"179.54","rise":"0.64%","time":"04:00","volumn":"4.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.21","rise":"-0.10%","time":"21:35","volumn":"1.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.72","rise":"-0.38%","time":"21:40","volumn":"3378.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.46","rise":"-0.52%","time":"21:45","volumn":"4365.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.46","rise":"-0.52%","time":"21:50","volumn":"2242.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.99","rise":"-0.23%","time":"21:55","volumn":"1837.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.95","rise":"-0.25%","time":"22:00","volumn":"1159.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.45","rise":"-0.53%","time":"22:05","volumn":"1281.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.68","rise":"-0.40%","time":"22:10","volumn":"1783.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.92","rise":"-0.26%","time":"22:15","volumn":"1530.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.53","rise":"-0.48%","time":"22:20","volumn":"970.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.23","rise":"-0.65%","time":"22:25","volumn":"1882.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.47","rise":"-0.52%","time":"22:30","volumn":"1168.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.47","rise":"-0.52%","time":"22:35","volumn":"862.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.34","rise":"-0.59%","time":"22:40","volumn":"723.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.27","rise":"-0.63%","time":"22:45","volumn":"753.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.27","rise":"-0.63%","time":"22:50","volumn":"752.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.05","rise":"-0.75%","time":"22:55","volumn":"1350.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.13","rise":"-0.71%","time":"23:00","volumn":"1371.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.04","rise":"-0.75%","time":"23:05","volumn":"1716.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.44","rise":"-0.54%","time":"23:10","volumn":"1669.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.35","rise":"-0.58%","time":"23:15","volumn":"1092.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.42","rise":"-0.54%","time":"23:20","volumn":"1083.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.55","rise":"-0.47%","time":"23:25","volumn":"739.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.52","rise":"-0.49%","time":"23:30","volumn":"958.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.50","rise":"-0.50%","time":"23:35","volumn":"1143.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.43","rise":"-0.54%","time":"23:40","volumn":"571.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.42","rise":"-0.54%","time":"23:45","volumn":"719.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.36","rise":"-0.58%","time":"23:50","volumn":"622.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.15","rise":"-0.70%","time":"23:55","volumn":"1001.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.20","rise":"-0.67%","time":"00:00","volumn":"716.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.21","rise":"-0.66%","time":"00:05","volumn":"539.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.26","rise":"-0.63%","time":"00:10","volumn":"657.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.26","rise":"-0.63%","time":"00:15","volumn":"908.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.21","rise":"-0.66%","time":"00:20","volumn":"453.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.15","rise":"-0.70%","time":"00:25","volumn":"570.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.09","rise":"-0.73%","time":"00:30","volumn":"598.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.05","rise":"-0.75%","time":"00:35","volumn":"967.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.13","rise":"-0.71%","time":"00:40","volumn":"685.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.25","rise":"-0.64%","time":"00:45","volumn":"645.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.91","rise":"-0.83%","time":"00:50","volumn":"709.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.85","rise":"-0.86%","time":"00:55","volumn":"893.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.88","rise":"-0.85%","time":"01:00","volumn":"569.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.06","rise":"-0.75%","time":"01:05","volumn":"9904.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.27","rise":"-0.63%","time":"01:10","volumn":"483.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.26","rise":"-0.63%","time":"01:15","volumn":"473.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.34","rise":"-0.59%","time":"01:20","volumn":"424.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.49","rise":"-0.50%","time":"01:25","volumn":"573.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.44","rise":"-0.53%","time":"01:30","volumn":"899.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.36","rise":"-0.58%","time":"01:35","volumn":"460.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.15","rise":"-0.70%","time":"01:40","volumn":"896.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.09","rise":"-0.73%","time":"01:45","volumn":"897.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.11","rise":"-0.72%","time":"01:50","volumn":"709.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.17","rise":"-0.68%","time":"01:55","volumn":"634.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.40","rise":"-0.55%","time":"02:00","volumn":"715.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.01","rise":"-0.77%","time":"02:05","volumn":"1321.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.42","rise":"-0.54%","time":"02:10","volumn":"865.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.50","rise":"-0.50%","time":"02:15","volumn":"8969.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.60","rise":"-0.44%","time":"02:20","volumn":"987.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.46","rise":"-0.52%","time":"02:25","volumn":"1602.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.29","rise":"-0.62%","time":"02:30","volumn":"766.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.42","rise":"-0.54%","time":"02:35","volumn":"790.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.37","rise":"-0.57%","time":"02:40","volumn":"994.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.31","rise":"-0.60%","time":"02:45","volumn":"838.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.62","rise":"-0.43%","time":"02:50","volumn":"820.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.47","rise":"-0.52%","time":"02:55","volumn":"668.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.57","rise":"-0.46%","time":"03:00","volumn":"813.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.50","rise":"-0.50%","time":"03:05","volumn":"945.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.45","rise":"-0.53%","time":"03:10","volumn":"1585.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.41","rise":"-0.55%","time":"03:15","volumn":"1162.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.33","rise":"-0.59%","time":"03:20","volumn":"1304.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.57","rise":"-0.46%","time":"03:25","volumn":"726.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.65","rise":"-0.41%","time":"03:30","volumn":"778.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.89","rise":"-0.28%","time":"03:35","volumn":"1687.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.76","rise":"-0.35%","time":"03:40","volumn":"756.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.68","rise":"-0.40%","time":"03:45","volumn":"1107.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.56","rise":"-0.46%","time":"03:50","volumn":"985.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.76","rise":"-0.35%","time":"03:55","volumn":"3902.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.00","rise":"-0.22%","time":"04:00","volumn":"5.23\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.55","rise":"0.65%","time":"21:35","volumn":"1.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.61","rise":"0.68%","time":"21:40","volumn":"2883.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.34","rise":"0.54%","time":"21:45","volumn":"2994.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.51","rise":"0.07%","time":"21:50","volumn":"3077.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.16","rise":"-0.13%","time":"21:55","volumn":"1671.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.30","rise":"-0.05%","time":"22:00","volumn":"3008.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.92","rise":"-0.26%","time":"22:05","volumn":"2680.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.02","rise":"-0.20%","time":"22:10","volumn":"1663.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.05","rise":"-0.19%","time":"22:15","volumn":"1427.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.62","rise":"-0.43%","time":"22:20","volumn":"1104.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.72","rise":"-0.38%","time":"22:25","volumn":"1582.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.64","rise":"-0.42%","time":"22:30","volumn":"1028.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.39","rise":"-0.56%","time":"22:35","volumn":"1427.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.43","rise":"-0.54%","time":"22:40","volumn":"1494.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.15","rise":"-0.70%","time":"22:45","volumn":"1330.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.27","rise":"-0.63%","time":"22:50","volumn":"1106.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.08","rise":"-0.73%","time":"22:55","volumn":"1144.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.11","rise":"-0.72%","time":"23:00","volumn":"1854.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.29","rise":"-0.62%","time":"23:05","volumn":"1830.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.62","rise":"-0.43%","time":"23:10","volumn":"1702.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.60","rise":"-0.44%","time":"23:15","volumn":"1276.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.50","rise":"-0.50%","time":"23:20","volumn":"909.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.59","rise":"-0.45%","time":"23:25","volumn":"627.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.53","rise":"-0.48%","time":"23:30","volumn":"856.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.64","rise":"-0.42%","time":"23:35","volumn":"832.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.80","rise":"-0.33%","time":"23:40","volumn":"1269.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.73","rise":"-0.37%","time":"23:45","volumn":"796.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.79","rise":"-0.34%","time":"23:50","volumn":"634.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.97","rise":"-0.24%","time":"23:55","volumn":"836.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.88","rise":"-0.29%","time":"00:00","volumn":"1054.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.81","rise":"-0.33%","time":"00:05","volumn":"479.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.71","rise":"-0.38%","time":"00:10","volumn":"391.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.57","rise":"-0.46%","time":"00:15","volumn":"842.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.59","rise":"-0.45%","time":"00:20","volumn":"428.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.52","rise":"-0.49%","time":"00:25","volumn":"1658.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.54","rise":"-0.48%","time":"00:30","volumn":"395.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.47","rise":"-0.52%","time":"00:35","volumn":"705.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.39","rise":"-0.56%","time":"00:40","volumn":"404.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.32","rise":"-0.60%","time":"00:45","volumn":"517.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.99","rise":"-0.78%","time":"00:50","volumn":"814.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.85","rise":"-0.86%","time":"00:55","volumn":"799.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.57","rise":"-1.02%","time":"01:00","volumn":"941.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.50","rise":"-1.06%","time":"01:05","volumn":"998.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.46","rise":"-1.08%","time":"01:10","volumn":"1142.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.56","rise":"-1.03%","time":"01:15","volumn":"1099.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.40","rise":"-1.12%","time":"01:20","volumn":"829.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.53","rise":"-1.04%","time":"01:25","volumn":"847.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.45","rise":"-1.09%","time":"01:30","volumn":"619.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.34","rise":"-1.15%","time":"01:35","volumn":"618.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.90","rise":"-1.40%","time":"01:40","volumn":"1456.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.63","rise":"-1.55%","time":"01:45","volumn":"7200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.77","rise":"-1.47%","time":"01:50","volumn":"1242.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.76","rise":"-1.48%","time":"01:55","volumn":"1347.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.62","rise":"-1.55%","time":"02:00","volumn":"1304.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.62","rise":"-1.55%","time":"02:05","volumn":"906.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.45","rise":"-1.65%","time":"02:10","volumn":"1337.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.42","rise":"-1.66%","time":"02:15","volumn":"766.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.19","rise":"-1.79%","time":"02:20","volumn":"850.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.31","rise":"-1.73%","time":"02:25","volumn":"1481.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.54","rise":"-1.60%","time":"02:30","volumn":"1459.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.33","rise":"-1.72%","time":"02:35","volumn":"980.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.40","rise":"-1.68%","time":"02:40","volumn":"976.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.16","rise":"-1.81%","time":"02:45","volumn":"1161.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.88","rise":"-1.97%","time":"02:50","volumn":"2142.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.83","rise":"-2.00%","time":"02:55","volumn":"1171.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.77","rise":"-2.03%","time":"03:00","volumn":"1659.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.72","rise":"-2.06%","time":"03:05","volumn":"1182.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.92","rise":"-1.95%","time":"03:10","volumn":"1570.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.80","rise":"-2.01%","time":"03:15","volumn":"1820.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.92","rise":"-1.95%","time":"03:20","volumn":"1823.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.78","rise":"-2.02%","time":"03:25","volumn":"1346.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.81","rise":"-2.01%","time":"03:30","volumn":"1333.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.02","rise":"-1.89%","time":"03:35","volumn":"1606.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.05","rise":"-1.87%","time":"03:40","volumn":"1073.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.23","rise":"-1.77%","time":"03:45","volumn":"1492.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.20","rise":"-1.79%","time":"03:50","volumn":"1856.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.02","rise":"-1.89%","time":"03:55","volumn":"4273.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.06","rise":"-1.87%","time":"04:00","volumn":"3.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.85","rise":"-0.86%","time":"21:35","volumn":"7941.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.70","rise":"-1.51%","time":"21:40","volumn":"2958.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.21","rise":"-1.22%","time":"21:45","volumn":"2029.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.68","rise":"-1.52%","time":"21:50","volumn":"2138.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.44","rise":"-1.66%","time":"21:55","volumn":"1613.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.47","rise":"-1.64%","time":"22:00","volumn":"2219.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.51","rise":"-1.61%","time":"22:05","volumn":"1563.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.78","rise":"-1.46%","time":"22:10","volumn":"1918.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.16","rise":"-1.25%","time":"22:15","volumn":"1703.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.14","rise":"-1.26%","time":"22:20","volumn":"1200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.00","rise":"-1.34%","time":"22:25","volumn":"986.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.31","rise":"-1.17%","time":"22:30","volumn":"789.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.39","rise":"-1.12%","time":"22:35","volumn":"828.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.62","rise":"-0.99%","time":"22:40","volumn":"1333.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.32","rise":"-1.16%","time":"22:45","volumn":"1063.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.55","rise":"-1.03%","time":"22:50","volumn":"1026.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.75","rise":"-0.92%","time":"22:55","volumn":"1005.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.73","rise":"-0.93%","time":"23:00","volumn":"1260.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.97","rise":"-0.80%","time":"23:05","volumn":"1407.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.90","rise":"-0.84%","time":"23:10","volumn":"933.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.11","rise":"-0.72%","time":"23:15","volumn":"1254.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.93","rise":"-0.82%","time":"23:20","volumn":"1011.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.87","rise":"-0.85%","time":"23:25","volumn":"905.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.80","rise":"-0.89%","time":"23:30","volumn":"795.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.57","rise":"-1.02%","time":"23:35","volumn":"792.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.40","rise":"-1.12%","time":"23:40","volumn":"1134.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.68","rise":"-0.96%","time":"23:45","volumn":"710.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.58","rise":"-1.01%","time":"23:50","volumn":"585.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.69","rise":"-0.95%","time":"23:55","volumn":"646.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.60","rise":"-1.00%","time":"00:00","volumn":"738.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.63","rise":"-0.99%","time":"00:05","volumn":"706.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.78","rise":"-0.90%","time":"00:10","volumn":"1730.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.89","rise":"-0.84%","time":"00:15","volumn":"1547.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.98","rise":"-0.79%","time":"00:20","volumn":"973.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.87","rise":"-0.85%","time":"00:25","volumn":"652.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.91","rise":"-0.83%","time":"00:30","volumn":"775.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.84","rise":"-0.87%","time":"00:35","volumn":"865.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.67","rise":"-0.96%","time":"00:40","volumn":"924.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.61","rise":"-1.00%","time":"00:45","volumn":"898.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.72","rise":"-0.94%","time":"00:50","volumn":"987.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.96","rise":"-0.80%","time":"00:55","volumn":"876.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.84","rise":"-0.87%","time":"01:00","volumn":"844.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.00","rise":"-0.78%","time":"01:05","volumn":"889.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.00","rise":"-0.78%","time":"01:10","volumn":"1078.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.05","rise":"-0.75%","time":"01:15","volumn":"1094.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.00","rise":"-0.78%","time":"01:20","volumn":"602.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.96","rise":"-0.80%","time":"01:25","volumn":"794.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.98","rise":"-0.79%","time":"01:30","volumn":"729.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.93","rise":"-0.82%","time":"01:35","volumn":"644.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.99","rise":"-0.78%","time":"01:40","volumn":"651.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.94","rise":"-0.81%","time":"01:45","volumn":"564.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.94","rise":"-0.82%","time":"01:50","volumn":"737.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.96","rise":"-0.80%","time":"01:55","volumn":"608.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.95","rise":"-0.81%","time":"02:00","volumn":"811.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.14","rise":"-0.70%","time":"02:05","volumn":"794.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.11","rise":"-0.72%","time":"02:10","volumn":"660.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.09","rise":"-0.73%","time":"02:15","volumn":"817.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.25","rise":"-0.64%","time":"02:20","volumn":"1289.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.11","rise":"-0.72%","time":"02:25","volumn":"975.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.96","rise":"-0.80%","time":"02:30","volumn":"799.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.86","rise":"-0.86%","time":"02:35","volumn":"628.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.85","rise":"-0.86%","time":"02:40","volumn":"659.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.78","rise":"-0.90%","time":"02:45","volumn":"581.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.82","rise":"-0.88%","time":"02:50","volumn":"610.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.66","rise":"-0.97%","time":"02:55","volumn":"714.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.57","rise":"-1.02%","time":"03:00","volumn":"967.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.39","rise":"-1.12%","time":"03:05","volumn":"1202.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.50","rise":"-1.06%","time":"03:10","volumn":"714.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.46","rise":"-1.08%","time":"03:15","volumn":"717.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.53","rise":"-1.04%","time":"03:20","volumn":"921.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.44","rise":"-1.09%","time":"03:25","volumn":"804.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.42","rise":"-1.10%","time":"03:30","volumn":"1026.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.50","rise":"-1.06%","time":"03:35","volumn":"1123.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.63","rise":"-0.99%","time":"03:40","volumn":"1529.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.59","rise":"-1.01%","time":"03:45","volumn":"1159.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.34","rise":"-1.15%","time":"03:50","volumn":"1656.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.38","rise":"-1.13%","time":"03:55","volumn":"3380.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.33","rise":"-1.15%","time":"04:00","volumn":"2.48\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"21790.86\u4ebf","maxPrice":"177.30","minPrice":"175.20","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["179.54","175.81","172.09","168.36","164.64"]},"cyrate":{"o":["6.93%","4.71%","2.50%","0.28%","-1.94%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"167.90","rise":"0","time":"04\/29","volumn":"35.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"164.64","rise":"-1.94%","time":"04\/30","volumn":"29.42\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"165.57","rise":"-1.39%","time":"05\/01","volumn":"25.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"168.46","rise":"0.33%","time":"05\/02","volumn":"17.04\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"168.99","rise":"0.65%","time":"05\/03","volumn":"22.77\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"169.83","rise":"1.15%","time":"05\/06","volumn":"15.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"172.98","rise":"3.03%","time":"05\/07","volumn":"21.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.16","rise":"1.94%","time":"05\/08","volumn":"14.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.58","rise":"2.19%","time":"05\/09","volumn":"11.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"170.29","rise":"1.42%","time":"05\/10","volumn":"18.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"170.90","rise":"1.79%","time":"05\/13","volumn":"19.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.93","rise":"2.40%","time":"05\/14","volumn":"18.73\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.88","rise":"3.56%","time":"05\/15","volumn":"20.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.43","rise":"4.48%","time":"05\/16","volumn":"17.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.29","rise":"5.59%","time":"05\/17","volumn":"16.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"178.46","rise":"6.29%","time":"05\/20","volumn":"17.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.54","rise":"6.93%","time":"05\/21","volumn":"14.71\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.00","rise":"6.02%","time":"05\/22","volumn":"16.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"175.06","rise":"4.26%","time":"05\/23","volumn":"14.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.33","rise":"5.02%","time":"05\/24","volumn":"11.40\u4e07"}],"points":"20"},"open":"176.52","priceChangeRatio":"0.73%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u8c37\u6b4cC","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["177.28","176.78","176.28","175.78","175.28"]},"cyrate":{"o":["1.27%","0.98%","0.70%","0.41%","0.13%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.85","rise":"1.02%","time":"21:31","volumn":"4417.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.05","rise":"1.14%","time":"21:32","volumn":"5559.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.67","rise":"0.92%","time":"21:33","volumn":"6205.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.95","rise":"1.08%","time":"21:34","volumn":"7067.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.85","rise":"1.03%","time":"21:35","volumn":"7941.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.91","rise":"1.06%","time":"21:36","volumn":"8690.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.78","rise":"0.98%","time":"21:37","volumn":"9221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.15","rise":"0.62%","time":"21:38","volumn":"9874.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.80","rise":"0.43%","time":"21:39","volumn":"1.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.70","rise":"0.37%","time":"21:40","volumn":"1.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.89","rise":"0.47%","time":"21:41","volumn":"1.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.97","rise":"0.52%","time":"21:42","volumn":"1.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.04","rise":"0.56%","time":"21:43","volumn":"1.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.24","rise":"0.67%","time":"21:44","volumn":"1.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.21","rise":"0.65%","time":"21:45","volumn":"1.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.17","rise":"0.63%","time":"21:46","volumn":"1.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.06","rise":"0.57%","time":"21:47","volumn":"1.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.94","rise":"0.50%","time":"21:48","volumn":"1.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.69","rise":"0.36%","time":"21:49","volumn":"1.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.68","rise":"0.35%","time":"21:50","volumn":"1.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.73","rise":"0.38%","time":"21:51","volumn":"1.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.84","rise":"0.45%","time":"21:52","volumn":"1.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.75","rise":"0.39%","time":"21:53","volumn":"1.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.46","rise":"0.23%","time":"21:54","volumn":"1.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.44","rise":"0.21%","time":"21:55","volumn":"1.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.47","rise":"0.23%","time":"21:56","volumn":"1.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.49","rise":"0.24%","time":"21:57","volumn":"1.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.38","rise":"0.18%","time":"21:58","volumn":"1.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.41","rise":"0.20%","time":"21:59","volumn":"1.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.47","rise":"0.23%","time":"22:00","volumn":"1.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.82","rise":"0.43%","time":"22:01","volumn":"1.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.68","rise":"0.35%","time":"22:02","volumn":"1.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.54","rise":"0.27%","time":"22:03","volumn":"2.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.50","rise":"0.25%","time":"22:04","volumn":"2.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.51","rise":"0.26%","time":"22:05","volumn":"2.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.28","rise":"0.13%","time":"22:06","volumn":"2.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.41","rise":"0.20%","time":"22:07","volumn":"2.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.37","rise":"0.17%","time":"22:08","volumn":"2.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.61","rise":"0.31%","time":"22:09","volumn":"2.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.78","rise":"0.41%","time":"22:10","volumn":"2.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.08","rise":"0.58%","time":"22:11","volumn":"2.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.95","rise":"0.51%","time":"22:12","volumn":"2.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.14","rise":"0.62%","time":"22:13","volumn":"2.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.16","rise":"0.63%","time":"22:14","volumn":"2.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.16","rise":"0.63%","time":"22:15","volumn":"2.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.28","rise":"0.70%","time":"22:16","volumn":"2.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.17","rise":"0.63%","time":"22:17","volumn":"2.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.15","rise":"0.62%","time":"22:18","volumn":"2.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.14","rise":"0.62%","time":"22:19","volumn":"2.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.14","rise":"0.62%","time":"22:20","volumn":"2.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.15","rise":"0.62%","time":"22:21","volumn":"2.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.13","rise":"0.61%","time":"22:22","volumn":"2.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.08","rise":"0.58%","time":"22:23","volumn":"2.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.01","rise":"0.54%","time":"22:24","volumn":"2.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.00","rise":"0.54%","time":"22:25","volumn":"2.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.05","rise":"0.57%","time":"22:26","volumn":"2.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.24","rise":"0.67%","time":"22:27","volumn":"2.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.27","rise":"0.69%","time":"22:28","volumn":"2.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.19","rise":"0.64%","time":"22:29","volumn":"2.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.31","rise":"0.71%","time":"22:30","volumn":"2.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.24","rise":"0.67%","time":"22:31","volumn":"2.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.32","rise":"0.72%","time":"22:32","volumn":"2.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.33","rise":"0.73%","time":"22:33","volumn":"2.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.36","rise":"0.74%","time":"22:34","volumn":"2.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.39","rise":"0.76%","time":"22:35","volumn":"2.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.38","rise":"0.75%","time":"22:36","volumn":"2.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.46","rise":"0.80%","time":"22:37","volumn":"2.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.49","rise":"0.82%","time":"22:38","volumn":"2.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.65","rise":"0.91%","time":"22:39","volumn":"2.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.62","rise":"0.89%","time":"22:40","volumn":"2.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.66","rise":"0.91%","time":"22:41","volumn":"2.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.57","rise":"0.86%","time":"22:42","volumn":"2.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.43","rise":"0.78%","time":"22:43","volumn":"2.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.45","rise":"0.79%","time":"22:44","volumn":"3.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.32","rise":"0.72%","time":"22:45","volumn":"3.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.39","rise":"0.76%","time":"22:46","volumn":"3.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.40","rise":"0.77%","time":"22:47","volumn":"3.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.46","rise":"0.80%","time":"22:48","volumn":"3.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.47","rise":"0.81%","time":"22:49","volumn":"3.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.55","rise":"0.85%","time":"22:50","volumn":"3.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.52","rise":"0.83%","time":"22:51","volumn":"3.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.53","rise":"0.84%","time":"22:52","volumn":"3.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.63","rise":"0.90%","time":"22:53","volumn":"3.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.68","rise":"0.93%","time":"22:54","volumn":"3.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.75","rise":"0.97%","time":"22:55","volumn":"3.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.79","rise":"0.99%","time":"22:56","volumn":"3.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.78","rise":"0.98%","time":"22:57","volumn":"3.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.74","rise":"0.96%","time":"22:58","volumn":"3.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.81","rise":"1.00%","time":"22:59","volumn":"3.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.73","rise":"0.95%","time":"23:00","volumn":"3.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.81","rise":"1.00%","time":"23:01","volumn":"3.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.80","rise":"0.99%","time":"23:02","volumn":"3.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.86","rise":"1.03%","time":"23:03","volumn":"3.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.93","rise":"1.07%","time":"23:04","volumn":"3.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.97","rise":"1.09%","time":"23:05","volumn":"3.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.93","rise":"1.07%","time":"23:06","volumn":"3.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.82","rise":"1.01%","time":"23:07","volumn":"3.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.93","rise":"1.07%","time":"23:08","volumn":"3.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.96","rise":"1.09%","time":"23:09","volumn":"3.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.90","rise":"1.05%","time":"23:10","volumn":"3.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.96","rise":"1.09%","time":"23:11","volumn":"3.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.01","rise":"1.11%","time":"23:12","volumn":"3.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.13","rise":"1.18%","time":"23:13","volumn":"3.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.16","rise":"1.20%","time":"23:14","volumn":"3.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.11","rise":"1.17%","time":"23:15","volumn":"3.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.04","rise":"1.13%","time":"23:16","volumn":"3.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.01","rise":"1.11%","time":"23:17","volumn":"3.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.97","rise":"1.09%","time":"23:18","volumn":"3.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.94","rise":"1.07%","time":"23:19","volumn":"3.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.93","rise":"1.07%","time":"23:20","volumn":"3.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.92","rise":"1.06%","time":"23:21","volumn":"3.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.93","rise":"1.07%","time":"23:22","volumn":"3.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.97","rise":"1.09%","time":"23:23","volumn":"3.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.90","rise":"1.05%","time":"23:24","volumn":"3.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.87","rise":"1.03%","time":"23:25","volumn":"3.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.79","rise":"0.99%","time":"23:26","volumn":"3.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.78","rise":"0.98%","time":"23:27","volumn":"3.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.84","rise":"1.02%","time":"23:28","volumn":"3.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.75","rise":"0.97%","time":"23:29","volumn":"3.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.80","rise":"0.99%","time":"23:30","volumn":"3.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.78","rise":"0.98%","time":"23:31","volumn":"4.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.74","rise":"0.96%","time":"23:32","volumn":"4.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.72","rise":"0.95%","time":"23:33","volumn":"4.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.63","rise":"0.90%","time":"23:34","volumn":"4.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.57","rise":"0.86%","time":"23:35","volumn":"4.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.56","rise":"0.86%","time":"23:36","volumn":"4.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.57","rise":"0.86%","time":"23:37","volumn":"4.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.57","rise":"0.86%","time":"23:38","volumn":"4.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.47","rise":"0.81%","time":"23:39","volumn":"4.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.40","rise":"0.77%","time":"23:40","volumn":"4.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.52","rise":"0.83%","time":"23:41","volumn":"4.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.57","rise":"0.86%","time":"23:42","volumn":"4.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.59","rise":"0.87%","time":"23:43","volumn":"4.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.68","rise":"0.93%","time":"23:44","volumn":"4.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.68","rise":"0.93%","time":"23:45","volumn":"4.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.60","rise":"0.88%","time":"23:46","volumn":"4.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.55","rise":"0.85%","time":"23:47","volumn":"4.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.63","rise":"0.89%","time":"23:48","volumn":"4.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.63","rise":"0.90%","time":"23:49","volumn":"4.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.58","rise":"0.87%","time":"23:50","volumn":"4.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.59","rise":"0.87%","time":"23:51","volumn":"4.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.53","rise":"0.84%","time":"23:52","volumn":"4.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.50","rise":"0.82%","time":"23:53","volumn":"4.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.55","rise":"0.85%","time":"23:54","volumn":"4.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.69","rise":"0.93%","time":"23:55","volumn":"4.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.61","rise":"0.89%","time":"23:56","volumn":"4.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.61","rise":"0.89%","time":"23:57","volumn":"4.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.50","rise":"0.82%","time":"23:58","volumn":"4.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.53","rise":"0.84%","time":"23:59","volumn":"4.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.60","rise":"0.88%","time":"00:00","volumn":"4.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.65","rise":"0.91%","time":"00:01","volumn":"4.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.65","rise":"0.91%","time":"00:02","volumn":"4.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.63","rise":"0.90%","time":"00:03","volumn":"4.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.61","rise":"0.89%","time":"00:04","volumn":"4.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.63","rise":"0.90%","time":"00:05","volumn":"4.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.58","rise":"0.87%","time":"00:06","volumn":"4.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.70","rise":"0.94%","time":"00:07","volumn":"4.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.82","rise":"1.01%","time":"00:08","volumn":"4.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.79","rise":"0.99%","time":"00:09","volumn":"4.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.78","rise":"0.98%","time":"00:10","volumn":"4.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.89","rise":"1.05%","time":"00:11","volumn":"4.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.91","rise":"1.06%","time":"00:12","volumn":"4.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.95","rise":"1.08%","time":"00:13","volumn":"4.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.87","rise":"1.03%","time":"00:14","volumn":"4.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.89","rise":"1.05%","time":"00:15","volumn":"4.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.86","rise":"1.03%","time":"00:16","volumn":"4.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.90","rise":"1.05%","time":"00:17","volumn":"4.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.89","rise":"1.05%","time":"00:18","volumn":"4.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.98","rise":"1.10%","time":"00:19","volumn":"4.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.98","rise":"1.09%","time":"00:20","volumn":"4.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.93","rise":"1.07%","time":"00:21","volumn":"4.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.87","rise":"1.03%","time":"00:22","volumn":"4.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.83","rise":"1.01%","time":"00:23","volumn":"4.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.89","rise":"1.05%","time":"00:24","volumn":"5.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.87","rise":"1.03%","time":"00:25","volumn":"5.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.91","rise":"1.06%","time":"00:26","volumn":"5.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.94","rise":"1.07%","time":"00:27","volumn":"5.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.94","rise":"1.07%","time":"00:28","volumn":"5.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.91","rise":"1.05%","time":"00:29","volumn":"5.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.91","rise":"1.06%","time":"00:30","volumn":"5.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.96","rise":"1.08%","time":"00:31","volumn":"5.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.93","rise":"1.07%","time":"00:32","volumn":"5.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.87","rise":"1.03%","time":"00:33","volumn":"5.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.88","rise":"1.04%","time":"00:34","volumn":"5.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.84","rise":"1.02%","time":"00:35","volumn":"5.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.81","rise":"1.00%","time":"00:36","volumn":"5.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.66","rise":"0.91%","time":"00:37","volumn":"5.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.74","rise":"0.96%","time":"00:38","volumn":"5.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.75","rise":"0.97%","time":"00:39","volumn":"5.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.67","rise":"0.92%","time":"00:40","volumn":"5.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.66","rise":"0.91%","time":"00:41","volumn":"5.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.64","rise":"0.90%","time":"00:42","volumn":"5.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.73","rise":"0.95%","time":"00:43","volumn":"5.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.68","rise":"0.93%","time":"00:44","volumn":"5.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.61","rise":"0.89%","time":"00:45","volumn":"5.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.61","rise":"0.89%","time":"00:46","volumn":"5.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.63","rise":"0.90%","time":"00:47","volumn":"5.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.65","rise":"0.91%","time":"00:48","volumn":"5.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.66","rise":"0.92%","time":"00:49","volumn":"5.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.72","rise":"0.95%","time":"00:50","volumn":"5.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.80","rise":"1.00%","time":"00:51","volumn":"5.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.79","rise":"0.99%","time":"00:52","volumn":"5.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.82","rise":"1.01%","time":"00:53","volumn":"5.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.88","rise":"1.04%","time":"00:54","volumn":"5.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.96","rise":"1.09%","time":"00:55","volumn":"5.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.88","rise":"1.04%","time":"00:56","volumn":"5.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.79","rise":"0.99%","time":"00:57","volumn":"5.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.86","rise":"1.03%","time":"00:58","volumn":"5.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.87","rise":"1.03%","time":"00:59","volumn":"5.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.84","rise":"1.02%","time":"01:00","volumn":"5.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.94","rise":"1.07%","time":"01:01","volumn":"5.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.98","rise":"1.09%","time":"01:02","volumn":"5.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.07","rise":"1.15%","time":"01:03","volumn":"5.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.02","rise":"1.12%","time":"01:04","volumn":"5.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.00","rise":"1.11%","time":"01:05","volumn":"5.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.01","rise":"1.11%","time":"01:06","volumn":"5.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.00","rise":"1.11%","time":"01:07","volumn":"5.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.97","rise":"1.09%","time":"01:08","volumn":"5.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.00","rise":"1.11%","time":"01:09","volumn":"5.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.00","rise":"1.11%","time":"01:10","volumn":"5.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.04","rise":"1.13%","time":"01:11","volumn":"5.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.00","rise":"1.11%","time":"01:12","volumn":"5.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.01","rise":"1.11%","time":"01:13","volumn":"5.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.06","rise":"1.14%","time":"01:14","volumn":"5.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.05","rise":"1.14%","time":"01:15","volumn":"5.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.02","rise":"1.12%","time":"01:16","volumn":"5.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.98","rise":"1.10%","time":"01:17","volumn":"5.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.99","rise":"1.10%","time":"01:18","volumn":"5.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.03","rise":"1.12%","time":"01:19","volumn":"5.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.00","rise":"1.11%","time":"01:20","volumn":"5.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.97","rise":"1.09%","time":"01:21","volumn":"6.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.89","rise":"1.05%","time":"01:22","volumn":"6.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.95","rise":"1.08%","time":"01:23","volumn":"6.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.94","rise":"1.07%","time":"01:24","volumn":"6.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.96","rise":"1.08%","time":"01:25","volumn":"6.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.06","rise":"1.14%","time":"01:26","volumn":"6.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.99","rise":"1.10%","time":"01:27","volumn":"6.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.02","rise":"1.12%","time":"01:28","volumn":"6.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.00","rise":"1.11%","time":"01:29","volumn":"6.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.98","rise":"1.10%","time":"01:30","volumn":"6.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.95","rise":"1.08%","time":"01:31","volumn":"6.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.90","rise":"1.05%","time":"01:32","volumn":"6.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.90","rise":"1.05%","time":"01:33","volumn":"6.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.90","rise":"1.05%","time":"01:34","volumn":"6.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.93","rise":"1.07%","time":"01:35","volumn":"6.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.96","rise":"1.09%","time":"01:36","volumn":"6.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.99","rise":"1.10%","time":"01:37","volumn":"6.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.97","rise":"1.09%","time":"01:38","volumn":"6.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.01","rise":"1.11%","time":"01:39","volumn":"6.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.99","rise":"1.10%","time":"01:40","volumn":"6.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.88","rise":"1.04%","time":"01:41","volumn":"6.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.90","rise":"1.05%","time":"01:42","volumn":"6.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.92","rise":"1.06%","time":"01:43","volumn":"6.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.87","rise":"1.03%","time":"01:44","volumn":"6.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.94","rise":"1.07%","time":"01:45","volumn":"6.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.91","rise":"1.06%","time":"01:46","volumn":"6.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.94","rise":"1.07%","time":"01:47","volumn":"6.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.93","rise":"1.07%","time":"01:48","volumn":"6.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.91","rise":"1.06%","time":"01:49","volumn":"6.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.94","rise":"1.07%","time":"01:50","volumn":"6.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.93","rise":"1.07%","time":"01:51","volumn":"6.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.90","rise":"1.05%","time":"01:52","volumn":"6.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.91","rise":"1.05%","time":"01:53","volumn":"6.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.90","rise":"1.05%","time":"01:54","volumn":"6.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.96","rise":"1.09%","time":"01:55","volumn":"6.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.99","rise":"1.10%","time":"01:56","volumn":"6.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.02","rise":"1.12%","time":"01:57","volumn":"6.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.03","rise":"1.13%","time":"01:58","volumn":"6.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.98","rise":"1.09%","time":"01:59","volumn":"6.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.95","rise":"1.08%","time":"02:00","volumn":"6.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.02","rise":"1.12%","time":"02:01","volumn":"6.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.12","rise":"1.17%","time":"02:02","volumn":"6.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.16","rise":"1.20%","time":"02:03","volumn":"6.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.15","rise":"1.19%","time":"02:04","volumn":"6.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.14","rise":"1.19%","time":"02:05","volumn":"6.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.09","rise":"1.16%","time":"02:06","volumn":"6.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.07","rise":"1.15%","time":"02:07","volumn":"6.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.12","rise":"1.18%","time":"02:08","volumn":"6.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.21","rise":"1.23%","time":"02:09","volumn":"6.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.11","rise":"1.17%","time":"02:10","volumn":"6.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.06","rise":"1.14%","time":"02:11","volumn":"6.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.09","rise":"1.16%","time":"02:12","volumn":"6.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.08","rise":"1.15%","time":"02:13","volumn":"6.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.10","rise":"1.17%","time":"02:14","volumn":"6.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.09","rise":"1.16%","time":"02:15","volumn":"6.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.09","rise":"1.16%","time":"02:16","volumn":"6.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.09","rise":"1.16%","time":"02:17","volumn":"6.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.12","rise":"1.18%","time":"02:18","volumn":"6.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.22","rise":"1.23%","time":"02:19","volumn":"6.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.25","rise":"1.25%","time":"02:20","volumn":"6.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.28","rise":"1.27%","time":"02:21","volumn":"6.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.25","rise":"1.25%","time":"02:22","volumn":"6.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.24","rise":"1.25%","time":"02:23","volumn":"6.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.18","rise":"1.21%","time":"02:24","volumn":"6.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.11","rise":"1.17%","time":"02:25","volumn":"7.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.09","rise":"1.16%","time":"02:26","volumn":"7.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.06","rise":"1.14%","time":"02:27","volumn":"7.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.05","rise":"1.14%","time":"02:28","volumn":"7.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.97","rise":"1.09%","time":"02:29","volumn":"7.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.96","rise":"1.08%","time":"02:30","volumn":"7.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.93","rise":"1.07%","time":"02:31","volumn":"7.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.94","rise":"1.07%","time":"02:32","volumn":"7.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.92","rise":"1.06%","time":"02:33","volumn":"7.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.84","rise":"1.02%","time":"02:34","volumn":"7.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.86","rise":"1.03%","time":"02:35","volumn":"7.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.83","rise":"1.01%","time":"02:36","volumn":"7.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.82","rise":"1.01%","time":"02:37","volumn":"7.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.82","rise":"1.01%","time":"02:38","volumn":"7.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.81","rise":"1.00%","time":"02:39","volumn":"7.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.85","rise":"1.02%","time":"02:40","volumn":"7.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.81","rise":"1.00%","time":"02:41","volumn":"7.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.76","rise":"0.97%","time":"02:42","volumn":"7.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.80","rise":"0.99%","time":"02:43","volumn":"7.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.82","rise":"1.01%","time":"02:44","volumn":"7.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.78","rise":"0.98%","time":"02:45","volumn":"7.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.78","rise":"0.98%","time":"02:46","volumn":"7.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.73","rise":"0.95%","time":"02:47","volumn":"7.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.79","rise":"0.99%","time":"02:48","volumn":"7.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.82","rise":"1.01%","time":"02:49","volumn":"7.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.82","rise":"1.01%","time":"02:50","volumn":"7.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.84","rise":"1.02%","time":"02:51","volumn":"7.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.82","rise":"1.01%","time":"02:52","volumn":"7.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.80","rise":"0.99%","time":"02:53","volumn":"7.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.72","rise":"0.95%","time":"02:54","volumn":"7.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.66","rise":"0.91%","time":"02:55","volumn":"7.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.57","rise":"0.86%","time":"02:56","volumn":"7.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.59","rise":"0.87%","time":"02:57","volumn":"7.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.65","rise":"0.91%","time":"02:58","volumn":"7.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.58","rise":"0.87%","time":"02:59","volumn":"7.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.57","rise":"0.86%","time":"03:00","volumn":"7.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.54","rise":"0.85%","time":"03:01","volumn":"7.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.51","rise":"0.83%","time":"03:02","volumn":"7.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.43","rise":"0.78%","time":"03:03","volumn":"7.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.44","rise":"0.79%","time":"03:04","volumn":"7.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.39","rise":"0.76%","time":"03:05","volumn":"7.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.44","rise":"0.79%","time":"03:06","volumn":"7.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.52","rise":"0.83%","time":"03:07","volumn":"7.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.54","rise":"0.85%","time":"03:08","volumn":"7.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.50","rise":"0.82%","time":"03:09","volumn":"7.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.50","rise":"0.83%","time":"03:10","volumn":"7.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.50","rise":"0.82%","time":"03:11","volumn":"7.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.55","rise":"0.85%","time":"03:12","volumn":"7.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.50","rise":"0.82%","time":"03:13","volumn":"7.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.44","rise":"0.79%","time":"03:14","volumn":"7.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.46","rise":"0.80%","time":"03:15","volumn":"7.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.45","rise":"0.79%","time":"03:16","volumn":"7.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.48","rise":"0.81%","time":"03:17","volumn":"7.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.45","rise":"0.79%","time":"03:18","volumn":"7.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.51","rise":"0.83%","time":"03:19","volumn":"7.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.53","rise":"0.84%","time":"03:20","volumn":"7.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.48","rise":"0.81%","time":"03:21","volumn":"7.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.50","rise":"0.82%","time":"03:22","volumn":"7.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.47","rise":"0.80%","time":"03:23","volumn":"7.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.46","rise":"0.80%","time":"03:24","volumn":"7.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.44","rise":"0.79%","time":"03:25","volumn":"7.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.47","rise":"0.81%","time":"03:26","volumn":"7.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.43","rise":"0.78%","time":"03:27","volumn":"7.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.46","rise":"0.80%","time":"03:28","volumn":"7.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.39","rise":"0.76%","time":"03:29","volumn":"8.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.42","rise":"0.78%","time":"03:30","volumn":"8.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.43","rise":"0.78%","time":"03:31","volumn":"8.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.55","rise":"0.85%","time":"03:32","volumn":"8.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.46","rise":"0.80%","time":"03:33","volumn":"8.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.47","rise":"0.81%","time":"03:34","volumn":"8.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.50","rise":"0.83%","time":"03:35","volumn":"8.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.50","rise":"0.82%","time":"03:36","volumn":"8.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.47","rise":"0.81%","time":"03:37","volumn":"8.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.47","rise":"0.81%","time":"03:38","volumn":"8.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.57","rise":"0.86%","time":"03:39","volumn":"8.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.63","rise":"0.90%","time":"03:40","volumn":"8.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.65","rise":"0.91%","time":"03:41","volumn":"8.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.66","rise":"0.91%","time":"03:42","volumn":"8.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.58","rise":"0.87%","time":"03:43","volumn":"8.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.54","rise":"0.85%","time":"03:44","volumn":"8.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.59","rise":"0.87%","time":"03:45","volumn":"8.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.49","rise":"0.82%","time":"03:46","volumn":"8.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.55","rise":"0.85%","time":"03:47","volumn":"8.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.53","rise":"0.84%","time":"03:48","volumn":"8.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.49","rise":"0.82%","time":"03:49","volumn":"8.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.34","rise":"0.73%","time":"03:50","volumn":"8.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.32","rise":"0.72%","time":"03:51","volumn":"8.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.25","rise":"0.68%","time":"03:52","volumn":"8.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.26","rise":"0.69%","time":"03:53","volumn":"8.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.31","rise":"0.72%","time":"03:54","volumn":"8.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.38","rise":"0.75%","time":"03:55","volumn":"8.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.29","rise":"0.70%","time":"03:56","volumn":"9.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.31","rise":"0.71%","time":"03:57","volumn":"9.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.37","rise":"0.75%","time":"03:58","volumn":"9.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.41","rise":"0.77%","time":"03:59","volumn":"9.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.33","rise":"0.73%","time":"04:00","volumn":"11.40\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":"1140.36\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["179.54","163.87","148.20","132.54","116.87"]},"cyrate":{"o":["44.29%","31.70%","19.11%","6.52%","-6.08%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"124.43","rise":"0","time":"06\/13","volumn":"19.27\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"124.38","rise":"-0.04%","time":"06\/14","volumn":"24.65\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"125.79","rise":"1.09%","time":"06\/15","volumn":"24.51\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"124.06","rise":"-0.30%","time":"06\/16","volumn":"56.69\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"123.85","rise":"-0.47%","time":"06\/20","volumn":"22.68\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"121.26","rise":"-2.55%","time":"06\/21","volumn":"22.59\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"123.87","rise":"-0.45%","time":"06\/22","volumn":"20.77\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"123.02","rise":"-1.13%","time":"06\/23","volumn":"29.57\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"119.09","rise":"-4.29%","time":"06\/26","volumn":"23.14\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"119.01","rise":"-4.36%","time":"06\/27","volumn":"27.19\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"121.08","rise":"-2.69%","time":"06\/28","volumn":"19.74\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"120.01","rise":"-3.55%","time":"06\/29","volumn":"18.51\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"120.97","rise":"-2.78%","time":"06\/30","volumn":"23.87\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"120.56","rise":"-3.11%","time":"07\/03","volumn":"13.89\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"122.63","rise":"-1.45%","time":"07\/05","volumn":"17.82\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"120.93","rise":"-2.81%","time":"07\/06","volumn":"17.74\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"120.14","rise":"-3.45%","time":"07\/07","volumn":"20.99\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"116.87","rise":"-6.08%","time":"07\/10","volumn":"32.94\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"117.71","rise":"-5.40%","time":"07\/11","volumn":"18.28\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"119.62","rise":"-3.87%","time":"07\/12","volumn":"22.05\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"124.83","rise":"0.32%","time":"07\/13","volumn":"31.51\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"125.70","rise":"1.02%","time":"07\/14","volumn":"20.49\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"125.06","rise":"0.51%","time":"07\/17","volumn":"20.66\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"124.08","rise":"-0.28%","time":"07\/18","volumn":"21.06\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"122.78","rise":"-1.33%","time":"07\/19","volumn":"22.27\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"119.53","rise":"-3.94%","time":"07\/20","volumn":"27.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"120.31","rise":"-3.31%","time":"07\/21","volumn":"56.51\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"121.88","rise":"-2.05%","time":"07\/24","volumn":"22.28\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"122.79","rise":"-1.32%","time":"07\/25","volumn":"31.51\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"129.66","rise":"4.20%","time":"07\/26","volumn":"46.19\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"129.87","rise":"4.37%","time":"07\/27","volumn":"35.91\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"133.01","rise":"6.90%","time":"07\/28","volumn":"26.96\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"133.11","rise":"6.98%","time":"07\/31","volumn":"18.37\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"131.89","rise":"6.00%","time":"08\/01","volumn":"22.20\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"128.64","rise":"3.38%","time":"08\/02","volumn":"22.70\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"128.77","rise":"3.49%","time":"08\/03","volumn":"15.07\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"128.54","rise":"3.30%","time":"08\/04","volumn":"20.51\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"131.94","rise":"6.04%","time":"08\/07","volumn":"17.62\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"131.84","rise":"5.96%","time":"08\/08","volumn":"16.83\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"130.15","rise":"4.60%","time":"08\/09","volumn":"17.73\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"130.21","rise":"4.65%","time":"08\/10","volumn":"17.85\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"130.17","rise":"4.61%","time":"08\/11","volumn":"15.19\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"131.83","rise":"5.95%","time":"08\/14","volumn":"17.52\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"130.27","rise":"4.69%","time":"08\/15","volumn":"14.76\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"129.11","rise":"3.76%","time":"08\/16","volumn":"17.35\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"130.46","rise":"4.85%","time":"08\/17","volumn":"23.66\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"128.11","rise":"2.96%","time":"08\/18","volumn":"23.62\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"128.93","rise":"3.62%","time":"08\/21","volumn":"21.84\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"129.69","rise":"4.23%","time":"08\/22","volumn":"15.56\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"133.21","rise":"7.06%","time":"08\/23","volumn":"26.46\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"130.42","rise":"4.81%","time":"08\/24","volumn":"18.67\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"130.69","rise":"5.03%","time":"08\/25","volumn":"20.67\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"131.79","rise":"5.91%","time":"08\/28","volumn":"16.71\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"135.49","rise":"8.89%","time":"08\/29","volumn":"30.78\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"136.93","rise":"10.05%","time":"08\/30","volumn":"21.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"137.35","rise":"10.38%","time":"08\/31","volumn":"28.13\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"136.80","rise":"9.94%","time":"09\/01","volumn":"16.67\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"136.71","rise":"9.87%","time":"09\/05","volumn":"17.72\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"135.37","rise":"8.79%","time":"09\/06","volumn":"15.81\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"136.20","rise":"9.46%","time":"09\/07","volumn":"16.97\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"137.20","rise":"10.26%","time":"09\/08","volumn":"17.82\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"137.74","rise":"10.70%","time":"09\/11","volumn":"17.17\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"136.07","rise":"9.35%","time":"09\/12","volumn":"15.21\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"137.50","rise":"10.50%","time":"09\/13","volumn":"16.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"138.99","rise":"11.70%","time":"09\/14","volumn":"19.05\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"138.30","rise":"11.15%","time":"09\/15","volumn":"48.95\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"138.96","rise":"11.68%","time":"09\/18","volumn":"16.22\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"138.83","rise":"11.57%","time":"09\/19","volumn":"15.48\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"134.59","rise":"8.17%","time":"09\/20","volumn":"21.45\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"131.36","rise":"5.57%","time":"09\/21","volumn":"22.05\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"131.25","rise":"5.48%","time":"09\/22","volumn":"17.35\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"132.17","rise":"6.22%","time":"09\/25","volumn":"14.65\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"129.45","rise":"4.03%","time":"09\/26","volumn":"20.36\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"131.46","rise":"5.65%","time":"09\/27","volumn":"18.76\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"133.13","rise":"6.99%","time":"09\/28","volumn":"18.19\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"131.85","rise":"5.96%","time":"09\/29","volumn":"23.23\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"135.17","rise":"8.63%","time":"10\/02","volumn":"19.19\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"133.30","rise":"7.13%","time":"10\/03","volumn":"19.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"136.27","rise":"9.52%","time":"10\/04","volumn":"22.84\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"135.99","rise":"9.29%","time":"10\/05","volumn":"15.92\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"138.73","rise":"11.49%","time":"10\/06","volumn":"20.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"139.50","rise":"12.11%","time":"10\/09","volumn":"16.59\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"139.20","rise":"11.87%","time":"10\/10","volumn":"19.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"141.70","rise":"13.88%","time":"10\/11","volumn":"20.14\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"140.29","rise":"12.75%","time":"10\/12","volumn":"18.16\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"138.58","rise":"11.37%","time":"10\/13","volumn":"19.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"140.49","rise":"12.91%","time":"10\/16","volumn":"17.34\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"140.99","rise":"13.31%","time":"10\/17","volumn":"17.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"139.28","rise":"11.93%","time":"10\/18","volumn":"18.29\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"138.98","rise":"11.69%","time":"10\/19","volumn":"21.82\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"136.74","rise":"9.89%","time":"10\/20","volumn":"24.96\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"137.90","rise":"10.83%","time":"10\/23","volumn":"20.76\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"140.12","rise":"12.61%","time":"10\/24","volumn":"26.39\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"126.67","rise":"1.80%","time":"10\/25","volumn":"58.71\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"123.44","rise":"-0.80%","time":"10\/26","volumn":"33.86\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"123.40","rise":"-0.83%","time":"10\/27","volumn":"37.35\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"125.75","rise":"1.06%","time":"10\/30","volumn":"24.16\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"125.30","rise":"0.70%","time":"10\/31","volumn":"21.12\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"127.57","rise":"2.52%","time":"11\/01","volumn":"26.51\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"128.58","rise":"3.34%","time":"11\/02","volumn":"24.06\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"130.37","rise":"4.77%","time":"11\/03","volumn":"19.53\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"131.45","rise":"5.64%","time":"11\/06","volumn":"15.35\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"132.40","rise":"6.41%","time":"11\/07","volumn":"19.21\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"133.26","rise":"7.10%","time":"11\/08","volumn":"15.07\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"131.69","rise":"5.83%","time":"11\/09","volumn":"17.95\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"134.06","rise":"7.74%","time":"11\/10","volumn":"20.87\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"133.64","rise":"7.40%","time":"11\/13","volumn":"16.40\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"135.43","rise":"8.84%","time":"11\/14","volumn":"22.29\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"136.38","rise":"9.60%","time":"11\/15","volumn":"15.82\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"138.70","rise":"11.47%","time":"11\/16","volumn":"17.57\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"136.94","rise":"10.05%","time":"11\/17","volumn":"25.56\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"137.92","rise":"10.84%","time":"11\/20","volumn":"19.57\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"138.62","rise":"11.40%","time":"11\/21","volumn":"17.62\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"140.02","rise":"12.53%","time":"11\/22","volumn":"17.31\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"138.22","rise":"11.08%","time":"11\/24","volumn":"8.68\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"138.05","rise":"10.95%","time":"11\/27","volumn":"17.87\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"138.62","rise":"11.40%","time":"11\/28","volumn":"17.03\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"136.40","rise":"9.62%","time":"11\/29","volumn":"20.99\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"133.92","rise":"7.63%","time":"11\/30","volumn":"29.89\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"133.32","rise":"7.14%","time":"12\/01","volumn":"24.26\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"130.63","rise":"4.98%","time":"12\/04","volumn":"24.08\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"132.39","rise":"6.40%","time":"12\/05","volumn":"19.22\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"131.43","rise":"5.63%","time":"12\/06","volumn":"16.29\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"138.45","rise":"11.27%","time":"12\/07","volumn":"38.29\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"136.64","rise":"9.81%","time":"12\/08","volumn":"22.99\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"134.70","rise":"8.25%","time":"12\/11","volumn":"24.46\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"133.64","rise":"7.40%","time":"12\/12","volumn":"26.53\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"133.97","rise":"7.67%","time":"12\/13","volumn":"25.27\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"133.20","rise":"7.05%","time":"12\/14","volumn":"29.58\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"133.84","rise":"7.56%","time":"12\/15","volumn":"58.57\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"137.19","rise":"10.25%","time":"12\/18","volumn":"25.68\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"138.10","rise":"10.99%","time":"12\/19","volumn":"20.63\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"139.66","rise":"12.24%","time":"12\/20","volumn":"33.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"141.80","rise":"13.96%","time":"12\/21","volumn":"18.08\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"142.72","rise":"14.70%","time":"12\/22","volumn":"18.49\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"142.82","rise":"14.78%","time":"12\/26","volumn":"11.16\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"141.44","rise":"13.67%","time":"12\/27","volumn":"17.28\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"141.28","rise":"13.54%","time":"12\/28","volumn":"12.19\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"140.93","rise":"13.26%","time":"12\/29","volumn":"14.87\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"139.56","rise":"12.16%","time":"01\/02","volumn":"20.06\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"140.36","rise":"12.80%","time":"01\/03","volumn":"18.96\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"138.04","rise":"10.94%","time":"01\/04","volumn":"18.24\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"137.39","rise":"10.42%","time":"01\/05","volumn":"15.43\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"140.53","rise":"12.94%","time":"01\/08","volumn":"17.63\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"142.56","rise":"14.57%","time":"01\/09","volumn":"19.56\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"143.80","rise":"15.57%","time":"01\/10","volumn":"16.62\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"143.67","rise":"15.46%","time":"01\/11","volumn":"17.45\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"144.24","rise":"15.92%","time":"01\/12","volumn":"13.99\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"144.08","rise":"15.79%","time":"01\/16","volumn":"19.19\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"142.89","rise":"14.84%","time":"01\/17","volumn":"17.88\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"144.99","rise":"16.52%","time":"01\/18","volumn":"18.86\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"147.97","rise":"18.92%","time":"01\/19","volumn":"27.16\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"147.71","rise":"18.71%","time":"01\/22","volumn":"21.80\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"148.68","rise":"19.49%","time":"01\/23","volumn":"14.10\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"150.35","rise":"20.83%","time":"01\/24","volumn":"19.23\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"153.64","rise":"23.48%","time":"01\/25","volumn":"21.43\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"153.79","rise":"23.60%","time":"01\/26","volumn":"19.48\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"154.84","rise":"24.44%","time":"01\/29","volumn":"20.86\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"153.05","rise":"23.00%","time":"01\/30","volumn":"26.30\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"141.80","rise":"13.96%","time":"01\/31","volumn":"43.83\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"142.71","rise":"14.69%","time":"02\/01","volumn":"25.41\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"143.54","rise":"15.36%","time":"02\/02","volumn":"42.09\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"144.93","rise":"16.48%","time":"02\/05","volumn":"29.19\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"145.41","rise":"16.86%","time":"02\/06","volumn":"21.50\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"146.68","rise":"17.88%","time":"02\/07","volumn":"21.41\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"147.22","rise":"18.32%","time":"02\/08","volumn":"18.22\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"150.22","rise":"20.73%","time":"02\/09","volumn":"21.86\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"148.73","rise":"19.53%","time":"02\/12","volumn":"17.22\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"146.37","rise":"17.63%","time":"02\/13","volumn":"18.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"147.14","rise":"18.25%","time":"02\/14","volumn":"16.58\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"143.94","rise":"15.68%","time":"02\/15","volumn":"26.69\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"141.76","rise":"13.93%","time":"02\/16","volumn":"21.85\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"142.20","rise":"14.28%","time":"02\/20","volumn":"18.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"143.84","rise":"15.60%","time":"02\/21","volumn":"15.81\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"145.32","rise":"16.79%","time":"02\/22","volumn":"23.00\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"145.29","rise":"16.76%","time":"02\/23","volumn":"14.51\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"138.75","rise":"11.51%","time":"02\/26","volumn":"33.44\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"140.10","rise":"12.59%","time":"02\/27","volumn":"22.33\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"137.43","rise":"10.45%","time":"02\/28","volumn":"30.59\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"139.78","rise":"12.34%","time":"02\/29","volumn":"35.44\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"138.08","rise":"10.97%","time":"03\/01","volumn":"28.51\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"134.20","rise":"7.85%","time":"03\/04","volumn":"43.53\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"133.78","rise":"7.51%","time":"03\/05","volumn":"28.41\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"132.56","rise":"6.53%","time":"03\/06","volumn":"23.14\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"135.24","rise":"8.69%","time":"03\/07","volumn":"24.05\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"136.29","rise":"9.53%","time":"03\/08","volumn":"26.46\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"138.94","rise":"11.66%","time":"03\/11","volumn":"22.51\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"139.62","rise":"12.21%","time":"03\/12","volumn":"19.00\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"140.77","rise":"13.13%","time":"03\/13","volumn":"19.62\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"144.34","rise":"16.00%","time":"03\/14","volumn":"36.10\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"142.17","rise":"14.26%","time":"03\/15","volumn":"41.03\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"148.48","rise":"19.33%","time":"03\/18","volumn":"47.66\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"147.92","rise":"18.88%","time":"03\/19","volumn":"17.75\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"149.68","rise":"20.29%","time":"03\/20","volumn":"17.73\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.74","rise":"19.54%","time":"03\/21","volumn":"19.84\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"151.77","rise":"21.97%","time":"03\/22","volumn":"19.25\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"151.15","rise":"21.47%","time":"03\/25","volumn":"15.11\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"151.70","rise":"21.92%","time":"03\/26","volumn":"19.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"151.94","rise":"22.11%","time":"03\/27","volumn":"16.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"152.26","rise":"22.37%","time":"03\/28","volumn":"21.11\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"156.50","rise":"25.77%","time":"04\/01","volumn":"24.47\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"155.87","rise":"25.27%","time":"04\/02","volumn":"17.60\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"156.37","rise":"25.67%","time":"04\/03","volumn":"17.27\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"151.94","rise":"22.11%","time":"04\/04","volumn":"24.18\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"153.94","rise":"23.72%","time":"04\/05","volumn":"16.30\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"156.14","rise":"25.48%","time":"04\/08","volumn":"16.64\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"158.14","rise":"27.09%","time":"04\/09","volumn":"21.54\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"157.66","rise":"26.71%","time":"04\/10","volumn":"16.34\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"160.79","rise":"29.22%","time":"04\/11","volumn":"17.84\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.19","rise":"27.94%","time":"04\/12","volumn":"16.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"156.33","rise":"25.64%","time":"04\/15","volumn":"21.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.00","rise":"25.37%","time":"04\/16","volumn":"15.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.88","rise":"26.08%","time":"04\/17","volumn":"16.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.46","rise":"26.55%","time":"04\/18","volumn":"14.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"155.72","rise":"25.15%","time":"04\/19","volumn":"21.48\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"157.95","rise":"26.94%","time":"04\/22","volumn":"17.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"159.92","rise":"28.52%","time":"04\/23","volumn":"16.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"161.10","rise":"29.47%","time":"04\/24","volumn":"19.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.95","rise":"26.94%","time":"04\/25","volumn":"36.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.69","rise":"39.59%","time":"04\/26","volumn":"56.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"167.90","rise":"34.94%","time":"04\/29","volumn":"35.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"164.64","rise":"32.32%","time":"04\/30","volumn":"29.42\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"165.57","rise":"33.06%","time":"05\/01","volumn":"25.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"168.46","rise":"35.39%","time":"05\/02","volumn":"17.04\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"168.99","rise":"35.81%","time":"05\/03","volumn":"22.77\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"169.83","rise":"36.49%","time":"05\/06","volumn":"15.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"172.98","rise":"39.02%","time":"05\/07","volumn":"21.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.16","rise":"37.56%","time":"05\/08","volumn":"14.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.58","rise":"37.89%","time":"05\/09","volumn":"11.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"170.29","rise":"36.86%","time":"05\/10","volumn":"18.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"170.90","rise":"37.35%","time":"05\/13","volumn":"19.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.93","rise":"38.17%","time":"05\/14","volumn":"18.73\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.88","rise":"39.74%","time":"05\/15","volumn":"20.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.43","rise":"40.99%","time":"05\/16","volumn":"17.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.29","rise":"42.48%","time":"05\/17","volumn":"16.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"178.46","rise":"43.42%","time":"05\/20","volumn":"17.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.54","rise":"44.29%","time":"05\/21","volumn":"14.71\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.00","rise":"43.05%","time":"05\/22","volumn":"16.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"175.06","rise":"40.69%","time":"05\/23","volumn":"14.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.33","rise":"41.71%","time":"05\/24","volumn":"11.40\u4e07"}],"points":"240"}}