{"amount":"2.53\u4ebf","changeAmount":"-0.29","close":"122.07","currentPrice":"121.78","currenttime":"2024-11-01 04:00:00","e":{"@attributes":{"datetime":"2024-11-01 04:00:00","e1":"121.78","e2":"-0.29","e3":"(-0.24%)"}},"fiveDaysTtendency":{"cx":{"o":["10\/26","10\/28","10\/29","10\/30","10\/31"]},"cy":{"o":["130.03","127.94","125.86","123.78","121.69"]},"cyrate":{"o":["1.56%","-0.07%","-1.70%","-3.33%","-4.96%"]},"p":[{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"128.03","rise":"0","time":"02:35","volumn":"292.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"128.06","rise":"0.02%","time":"02:40","volumn":"105.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"127.96","rise":"-0.06%","time":"02:45","volumn":"253.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"127.81","rise":"-0.18%","time":"02:50","volumn":"136.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"127.97","rise":"-0.05%","time":"02:55","volumn":"58.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"128.09","rise":"0.04%","time":"03:00","volumn":"132.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"128.03","rise":"0.00%","time":"03:05","volumn":"128.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"128.08","rise":"0.04%","time":"03:10","volumn":"232.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"128.27","rise":"0.18%","time":"03:15","volumn":"107.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"128.27","rise":"0.18%","time":"03:20","volumn":"104.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"128.41","rise":"0.29%","time":"03:25","volumn":"79.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"128.59","rise":"0.43%","time":"03:30","volumn":"297.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"128.43","rise":"0.31%","time":"03:35","volumn":"176.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"128.45","rise":"0.32%","time":"03:40","volumn":"157.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"128.41","rise":"0.30%","time":"03:45","volumn":"244.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"128.56","rise":"0.41%","time":"03:50","volumn":"279.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"128.70","rise":"0.52%","time":"03:55","volumn":"866.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"128.49","rise":"0.36%","time":"04:00","volumn":"1.56\u4e07"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.60","rise":"1.22%","time":"21:35","volumn":"506.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.45","rise":"1.11%","time":"21:40","volumn":"110.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.32","rise":"1.00%","time":"21:45","volumn":"66.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.81","rise":"1.38%","time":"21:50","volumn":"101.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.40","rise":"1.07%","time":"21:55","volumn":"79.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.21","rise":"0.92%","time":"22:00","volumn":"90.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.75","rise":"1.34%","time":"22:05","volumn":"155.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"130.00","rise":"1.53%","time":"22:10","volumn":"157.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.79","rise":"1.37%","time":"22:15","volumn":"104.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.89","rise":"1.45%","time":"22:20","volumn":"101.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.98","rise":"1.52%","time":"22:25","volumn":"184.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.82","rise":"1.40%","time":"22:30","volumn":"137.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.97","rise":"1.51%","time":"22:35","volumn":"117.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"130.03","rise":"1.56%","time":"22:40","volumn":"86.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.72","rise":"1.32%","time":"22:45","volumn":"113.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.85","rise":"1.42%","time":"22:50","volumn":"99.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.54","rise":"1.18%","time":"22:55","volumn":"153.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.60","rise":"1.22%","time":"23:00","volumn":"219.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.54","rise":"1.18%","time":"23:05","volumn":"91.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.67","rise":"1.28%","time":"23:10","volumn":"115.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.26","rise":"0.96%","time":"23:15","volumn":"83.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.23","rise":"0.93%","time":"23:20","volumn":"85.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.15","rise":"0.87%","time":"23:25","volumn":"66.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.41","rise":"1.07%","time":"23:30","volumn":"141.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.32","rise":"1.00%","time":"23:35","volumn":"61.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.48","rise":"1.13%","time":"23:40","volumn":"74.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.40","rise":"1.07%","time":"23:45","volumn":"129.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.30","rise":"0.99%","time":"23:50","volumn":"83.00"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"129.08","rise":"0.82%","time":"23:55","volumn":"81.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.88","rise":"0.66%","time":"00:00","volumn":"94.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.94","rise":"0.70%","time":"00:05","volumn":"69.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.97","rise":"0.73%","time":"00:10","volumn":"67.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.69","rise":"0.51%","time":"00:15","volumn":"66.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.82","rise":"0.61%","time":"00:20","volumn":"197.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.88","rise":"0.66%","time":"00:25","volumn":"122.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.96","rise":"0.72%","time":"00:30","volumn":"61.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"129.09","rise":"0.83%","time":"00:35","volumn":"49.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"129.04","rise":"0.78%","time":"00:40","volumn":"139.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.94","rise":"0.71%","time":"00:45","volumn":"124.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.95","rise":"0.71%","time":"00:50","volumn":"52.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.99","rise":"0.75%","time":"00:55","volumn":"37.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.98","rise":"0.74%","time":"01:00","volumn":"40.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.97","rise":"0.73%","time":"01:05","volumn":"93.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.93","rise":"0.70%","time":"01:10","volumn":"62.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.57","rise":"0.42%","time":"01:15","volumn":"49.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.62","rise":"0.46%","time":"01:20","volumn":"35.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.61","rise":"0.45%","time":"01:25","volumn":"68.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.71","rise":"0.53%","time":"01:30","volumn":"60.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.75","rise":"0.56%","time":"01:35","volumn":"116.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.68","rise":"0.50%","time":"01:40","volumn":"64.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.52","rise":"0.38%","time":"01:45","volumn":"105.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.68","rise":"0.50%","time":"01:50","volumn":"59.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.59","rise":"0.43%","time":"01:55","volumn":"107.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.61","rise":"0.45%","time":"02:00","volumn":"70.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.61","rise":"0.45%","time":"02:05","volumn":"148.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.66","rise":"0.49%","time":"02:10","volumn":"76.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.69","rise":"0.51%","time":"02:15","volumn":"122.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.85","rise":"0.64%","time":"02:20","volumn":"100.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.83","rise":"0.62%","time":"02:25","volumn":"148.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.90","rise":"0.67%","time":"02:30","volumn":"117.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.88","rise":"0.66%","time":"02:35","volumn":"111.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.87","rise":"0.65%","time":"02:40","volumn":"88.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.88","rise":"0.66%","time":"02:45","volumn":"138.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.79","rise":"0.59%","time":"02:50","volumn":"102.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.71","rise":"0.53%","time":"02:55","volumn":"67.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.58","rise":"0.43%","time":"03:00","volumn":"115.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.72","rise":"0.54%","time":"03:05","volumn":"121.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.56","rise":"0.41%","time":"03:10","volumn":"111.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.42","rise":"0.30%","time":"03:15","volumn":"144.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.57","rise":"0.42%","time":"03:20","volumn":"90.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.42","rise":"0.30%","time":"03:25","volumn":"102.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.45","rise":"0.32%","time":"03:30","volumn":"115.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.35","rise":"0.25%","time":"03:35","volumn":"146.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.42","rise":"0.30%","time":"03:40","volumn":"124.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.41","rise":"0.30%","time":"03:45","volumn":"195.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.30","rise":"0.21%","time":"03:50","volumn":"173.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.31","rise":"0.22%","time":"03:55","volumn":"291.00"},{"date":"2024\/10\/26 \u661f\u671f\u516d","price":"128.17","rise":"0.11%","time":"04:00","volumn":"4829.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"126.75","rise":"-1.00%","time":"21:35","volumn":"630.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"126.69","rise":"-1.05%","time":"21:40","volumn":"228.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"127.10","rise":"-0.73%","time":"21:45","volumn":"347.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"127.72","rise":"-0.25%","time":"21:50","volumn":"297.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"127.51","rise":"-0.41%","time":"21:55","volumn":"160.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"127.35","rise":"-0.54%","time":"22:00","volumn":"151.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"127.95","rise":"-0.07%","time":"22:05","volumn":"224.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.02","rise":"-0.01%","time":"22:10","volumn":"226.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"127.78","rise":"-0.20%","time":"22:15","volumn":"269.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.13","rise":"0.07%","time":"22:20","volumn":"194.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.11","rise":"0.06%","time":"22:25","volumn":"187.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.18","rise":"0.11%","time":"22:30","volumn":"187.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.18","rise":"0.11%","time":"22:35","volumn":"207.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"127.79","rise":"-0.19%","time":"22:40","volumn":"137.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.12","rise":"0.06%","time":"22:45","volumn":"61.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.22","rise":"0.14%","time":"22:50","volumn":"204.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.32","rise":"0.22%","time":"22:55","volumn":"187.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.44","rise":"0.32%","time":"23:00","volumn":"144.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.39","rise":"0.28%","time":"23:05","volumn":"148.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.50","rise":"0.36%","time":"23:10","volumn":"135.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.34","rise":"0.24%","time":"23:15","volumn":"174.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.27","rise":"0.18%","time":"23:20","volumn":"287.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.16","rise":"0.10%","time":"23:25","volumn":"176.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.13","rise":"0.08%","time":"23:30","volumn":"96.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.15","rise":"0.09%","time":"23:35","volumn":"184.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.09","rise":"0.05%","time":"23:40","volumn":"119.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.23","rise":"0.15%","time":"23:45","volumn":"121.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.17","rise":"0.11%","time":"23:50","volumn":"85.00"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.44","rise":"0.31%","time":"23:55","volumn":"160.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.44","rise":"0.32%","time":"00:00","volumn":"114.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.46","rise":"0.33%","time":"00:05","volumn":"200.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.66","rise":"0.49%","time":"00:10","volumn":"357.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.73","rise":"0.54%","time":"00:15","volumn":"152.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.75","rise":"0.56%","time":"00:20","volumn":"139.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.76","rise":"0.57%","time":"00:25","volumn":"134.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.67","rise":"0.50%","time":"00:30","volumn":"162.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.87","rise":"0.65%","time":"00:35","volumn":"136.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.74","rise":"0.55%","time":"00:40","volumn":"128.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.82","rise":"0.61%","time":"00:45","volumn":"126.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.88","rise":"0.66%","time":"00:50","volumn":"127.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.79","rise":"0.59%","time":"00:55","volumn":"179.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.87","rise":"0.65%","time":"01:00","volumn":"112.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.91","rise":"0.68%","time":"01:05","volumn":"157.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.98","rise":"0.74%","time":"01:10","volumn":"176.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.96","rise":"0.72%","time":"01:15","volumn":"141.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"129.00","rise":"0.76%","time":"01:20","volumn":"134.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"129.03","rise":"0.78%","time":"01:25","volumn":"179.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.96","rise":"0.72%","time":"01:30","volumn":"133.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"129.03","rise":"0.78%","time":"01:35","volumn":"162.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"129.06","rise":"0.80%","time":"01:40","volumn":"220.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.81","rise":"0.61%","time":"01:45","volumn":"121.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.85","rise":"0.64%","time":"01:50","volumn":"147.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.71","rise":"0.53%","time":"01:55","volumn":"100.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.72","rise":"0.54%","time":"02:00","volumn":"123.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.66","rise":"0.48%","time":"02:05","volumn":"169.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.60","rise":"0.45%","time":"02:10","volumn":"92.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.58","rise":"0.43%","time":"02:15","volumn":"224.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.63","rise":"0.46%","time":"02:20","volumn":"130.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.65","rise":"0.48%","time":"02:25","volumn":"638.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.49","rise":"0.36%","time":"02:30","volumn":"160.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.53","rise":"0.39%","time":"02:35","volumn":"164.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.62","rise":"0.46%","time":"02:40","volumn":"182.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.63","rise":"0.46%","time":"02:45","volumn":"79.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.76","rise":"0.57%","time":"02:50","volumn":"127.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.88","rise":"0.66%","time":"02:55","volumn":"175.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.86","rise":"0.64%","time":"03:00","volumn":"186.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.69","rise":"0.52%","time":"03:05","volumn":"156.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.69","rise":"0.52%","time":"03:10","volumn":"253.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.51","rise":"0.37%","time":"03:15","volumn":"183.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.64","rise":"0.47%","time":"03:20","volumn":"187.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.67","rise":"0.50%","time":"03:25","volumn":"199.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.66","rise":"0.49%","time":"03:30","volumn":"139.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.56","rise":"0.41%","time":"03:35","volumn":"287.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.62","rise":"0.46%","time":"03:40","volumn":"251.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.56","rise":"0.41%","time":"03:45","volumn":"376.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.76","rise":"0.57%","time":"03:50","volumn":"530.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.66","rise":"0.49%","time":"03:55","volumn":"640.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"128.89","rise":"0.67%","time":"04:00","volumn":"9825.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"126.00","rise":"-1.59%","time":"21:35","volumn":"1159.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"126.17","rise":"-1.46%","time":"21:40","volumn":"405.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"125.14","rise":"-2.26%","time":"21:45","volumn":"745.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"125.92","rise":"-1.65%","time":"21:50","volumn":"600.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"125.56","rise":"-1.93%","time":"21:55","volumn":"626.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"125.70","rise":"-1.82%","time":"22:00","volumn":"683.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"126.49","rise":"-1.21%","time":"22:05","volumn":"313.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"126.06","rise":"-1.54%","time":"22:10","volumn":"187.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"126.21","rise":"-1.43%","time":"22:15","volumn":"149.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"125.91","rise":"-1.66%","time":"22:20","volumn":"285.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"126.32","rise":"-1.34%","time":"22:25","volumn":"306.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"126.27","rise":"-1.38%","time":"22:30","volumn":"242.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"126.06","rise":"-1.54%","time":"22:35","volumn":"278.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"126.87","rise":"-0.91%","time":"22:40","volumn":"245.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"126.12","rise":"-1.50%","time":"22:45","volumn":"183.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"126.26","rise":"-1.39%","time":"22:50","volumn":"237.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"125.94","rise":"-1.64%","time":"22:55","volumn":"234.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"126.09","rise":"-1.52%","time":"23:00","volumn":"271.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"126.53","rise":"-1.18%","time":"23:05","volumn":"264.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"125.92","rise":"-1.65%","time":"23:10","volumn":"535.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"125.92","rise":"-1.66%","time":"23:15","volumn":"509.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"125.71","rise":"-1.82%","time":"23:20","volumn":"518.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"125.61","rise":"-1.90%","time":"23:25","volumn":"262.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"125.42","rise":"-2.04%","time":"23:30","volumn":"316.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"125.39","rise":"-2.07%","time":"23:35","volumn":"247.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"125.58","rise":"-1.91%","time":"23:40","volumn":"113.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"125.75","rise":"-1.78%","time":"23:45","volumn":"194.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"125.53","rise":"-1.96%","time":"23:50","volumn":"213.00"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"125.58","rise":"-1.92%","time":"23:55","volumn":"195.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"125.58","rise":"-1.91%","time":"00:00","volumn":"136.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"125.36","rise":"-2.09%","time":"00:05","volumn":"92.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"125.14","rise":"-2.26%","time":"00:10","volumn":"222.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"125.33","rise":"-2.11%","time":"00:15","volumn":"213.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"125.09","rise":"-2.30%","time":"00:20","volumn":"270.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"124.60","rise":"-2.68%","time":"00:25","volumn":"1298.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.97","rise":"-3.18%","time":"00:30","volumn":"602.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"124.44","rise":"-2.80%","time":"00:35","volumn":"817.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"124.00","rise":"-3.15%","time":"00:40","volumn":"178.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.68","rise":"-3.40%","time":"00:45","volumn":"174.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.42","rise":"-3.60%","time":"00:50","volumn":"372.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"124.11","rise":"-3.07%","time":"00:55","volumn":"223.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.68","rise":"-3.40%","time":"01:00","volumn":"180.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.78","rise":"-3.33%","time":"01:05","volumn":"174.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.61","rise":"-3.45%","time":"01:10","volumn":"113.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.89","rise":"-3.24%","time":"01:15","volumn":"563.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.90","rise":"-3.23%","time":"01:20","volumn":"145.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.69","rise":"-3.39%","time":"01:25","volumn":"231.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.78","rise":"-3.32%","time":"01:30","volumn":"1434.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.30","rise":"-3.70%","time":"01:35","volumn":"368.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.38","rise":"-3.64%","time":"01:40","volumn":"199.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.31","rise":"-3.69%","time":"01:45","volumn":"217.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.30","rise":"-3.70%","time":"01:50","volumn":"138.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.44","rise":"-3.59%","time":"01:55","volumn":"252.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.51","rise":"-3.53%","time":"02:00","volumn":"1216.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.19","rise":"-3.78%","time":"02:05","volumn":"172.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.99","rise":"-3.94%","time":"02:10","volumn":"296.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.10","rise":"-3.85%","time":"02:15","volumn":"259.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.09","rise":"-3.86%","time":"02:20","volumn":"165.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.99","rise":"-3.94%","time":"02:25","volumn":"252.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.15","rise":"-3.82%","time":"02:30","volumn":"203.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.15","rise":"-3.82%","time":"02:35","volumn":"1118.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.10","rise":"-3.85%","time":"02:40","volumn":"199.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.17","rise":"-3.80%","time":"02:45","volumn":"318.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.00","rise":"-3.93%","time":"02:50","volumn":"204.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.01","rise":"-3.93%","time":"02:55","volumn":"225.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.14","rise":"-3.82%","time":"03:00","volumn":"225.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.22","rise":"-3.76%","time":"03:05","volumn":"399.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.33","rise":"-3.67%","time":"03:10","volumn":"318.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.06","rise":"-3.89%","time":"03:15","volumn":"353.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.02","rise":"-3.92%","time":"03:20","volumn":"303.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.08","rise":"-3.87%","time":"03:25","volumn":"389.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.15","rise":"-3.82%","time":"03:30","volumn":"535.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.40","rise":"-3.62%","time":"03:35","volumn":"555.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.47","rise":"-3.57%","time":"03:40","volumn":"502.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.21","rise":"-3.77%","time":"03:45","volumn":"609.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.23","rise":"-3.75%","time":"03:50","volumn":"563.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.18","rise":"-3.79%","time":"03:55","volumn":"1313.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"123.27","rise":"-3.72%","time":"04:00","volumn":"1.18\u4e07"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.25","rise":"-4.52%","time":"21:35","volumn":"581.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.77","rise":"-4.11%","time":"21:40","volumn":"170.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.66","rise":"-4.20%","time":"21:45","volumn":"319.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.60","rise":"-4.24%","time":"21:50","volumn":"213.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.34","rise":"-4.44%","time":"21:55","volumn":"320.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.78","rise":"-4.10%","time":"22:00","volumn":"447.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.46","rise":"-4.35%","time":"22:05","volumn":"193.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.11","rise":"-4.63%","time":"22:10","volumn":"192.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.12","rise":"-4.62%","time":"22:15","volumn":"249.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"121.92","rise":"-4.78%","time":"22:20","volumn":"354.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"121.74","rise":"-4.92%","time":"22:25","volumn":"295.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"121.72","rise":"-4.93%","time":"22:30","volumn":"173.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"121.92","rise":"-4.77%","time":"22:35","volumn":"282.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.06","rise":"-4.67%","time":"22:40","volumn":"171.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"121.79","rise":"-4.88%","time":"22:45","volumn":"283.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.07","rise":"-4.66%","time":"22:50","volumn":"256.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.23","rise":"-4.53%","time":"22:55","volumn":"324.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.08","rise":"-4.65%","time":"23:00","volumn":"581.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"121.81","rise":"-4.86%","time":"23:05","volumn":"208.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.25","rise":"-4.52%","time":"23:10","volumn":"170.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.86","rise":"-4.04%","time":"23:15","volumn":"391.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.86","rise":"-4.04%","time":"23:20","volumn":"121.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.64","rise":"-4.21%","time":"23:25","volumn":"226.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.58","rise":"-4.26%","time":"23:30","volumn":"388.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.83","rise":"-4.07%","time":"23:35","volumn":"463.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.70","rise":"-4.17%","time":"23:40","volumn":"307.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.61","rise":"-4.24%","time":"23:45","volumn":"282.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.53","rise":"-4.30%","time":"23:50","volumn":"171.00"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.64","rise":"-4.21%","time":"23:55","volumn":"255.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.25","rise":"-4.52%","time":"00:00","volumn":"188.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.28","rise":"-4.49%","time":"00:05","volumn":"213.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.25","rise":"-4.51%","time":"00:10","volumn":"329.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.36","rise":"-4.43%","time":"00:15","volumn":"158.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.04","rise":"-4.68%","time":"00:20","volumn":"261.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"121.97","rise":"-4.73%","time":"00:25","volumn":"215.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"121.79","rise":"-4.88%","time":"00:30","volumn":"677.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"121.69","rise":"-4.96%","time":"00:35","volumn":"242.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"121.93","rise":"-4.77%","time":"00:40","volumn":"423.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.19","rise":"-4.56%","time":"00:45","volumn":"247.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.44","rise":"-4.37%","time":"00:50","volumn":"523.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.55","rise":"-4.28%","time":"00:55","volumn":"470.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.50","rise":"-4.33%","time":"01:00","volumn":"416.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.53","rise":"-4.30%","time":"01:05","volumn":"274.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.51","rise":"-4.32%","time":"01:10","volumn":"251.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.23","rise":"-4.53%","time":"01:15","volumn":"415.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.40","rise":"-4.40%","time":"01:20","volumn":"166.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.41","rise":"-4.39%","time":"01:25","volumn":"126.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.07","rise":"-4.66%","time":"01:30","volumn":"251.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"121.94","rise":"-4.76%","time":"01:35","volumn":"124.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.11","rise":"-4.62%","time":"01:40","volumn":"118.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"121.85","rise":"-4.83%","time":"01:45","volumn":"292.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"121.93","rise":"-4.77%","time":"01:50","volumn":"119.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.01","rise":"-4.71%","time":"01:55","volumn":"523.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.04","rise":"-4.68%","time":"02:00","volumn":"115.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.19","rise":"-4.56%","time":"02:05","volumn":"128.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.61","rise":"-4.24%","time":"02:10","volumn":"195.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.53","rise":"-4.30%","time":"02:15","volumn":"322.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.60","rise":"-4.24%","time":"02:20","volumn":"409.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.46","rise":"-4.35%","time":"02:25","volumn":"271.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.43","rise":"-4.38%","time":"02:30","volumn":"292.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.40","rise":"-4.40%","time":"02:35","volumn":"185.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.26","rise":"-4.51%","time":"02:40","volumn":"175.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.03","rise":"-4.69%","time":"02:45","volumn":"201.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.00","rise":"-4.71%","time":"02:50","volumn":"193.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.06","rise":"-4.67%","time":"02:55","volumn":"158.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.01","rise":"-4.71%","time":"03:00","volumn":"262.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"121.90","rise":"-4.79%","time":"03:05","volumn":"198.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"121.91","rise":"-4.79%","time":"03:10","volumn":"284.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"121.79","rise":"-4.88%","time":"03:15","volumn":"244.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"121.77","rise":"-4.90%","time":"03:20","volumn":"213.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.03","rise":"-4.69%","time":"03:25","volumn":"304.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.13","rise":"-4.61%","time":"03:30","volumn":"543.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.12","rise":"-4.62%","time":"03:35","volumn":"265.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.12","rise":"-4.62%","time":"03:40","volumn":"363.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.12","rise":"-4.62%","time":"03:45","volumn":"423.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"121.91","rise":"-4.78%","time":"03:50","volumn":"921.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.05","rise":"-4.67%","time":"03:55","volumn":"1067.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.07","rise":"-4.66%","time":"04:00","volumn":"1.02\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"417.69","ratio":"-0.96%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"568.57","ratio":"-1.97%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"483.87","ratio":"-2.52%"}],"marketCapitalization":"502.94\u4ebf","maxPrice":"123.70","minPrice":"121.60","monthlyTendency":{"cx":{"o":["2024\/10\/03","2024\/10\/30"]},"cy":{"o":["138.93","134.72","130.50","126.28","122.07"]},"cyrate":{"o":["-0.22%","-3.20%","-6.18%","-9.16%","-12.14%"]},"p":[{"date":"2024\/10\/03 \u661f\u671f\u56db","price":"138.93","rise":"0","time":"10\/03","volumn":"2.40\u4e07"},{"date":"2024\/10\/04 \u661f\u671f\u4e94","price":"138.62","rise":"-0.22%","time":"10\/04","volumn":"2.47\u4e07"},{"date":"2024\/10\/07 \u661f\u671f\u4e00","price":"138.54","rise":"-0.28%","time":"10\/07","volumn":"1.35\u4e07"},{"date":"2024\/10\/08 \u661f\u671f\u4e8c","price":"132.31","rise":"-4.76%","time":"10\/08","volumn":"2.13\u4e07"},{"date":"2024\/10\/09 \u661f\u671f\u4e09","price":"134.72","rise":"-3.03%","time":"10\/09","volumn":"1.17\u4e07"},{"date":"2024\/10\/10 \u661f\u671f\u56db","price":"136.41","rise":"-1.81%","time":"10\/10","volumn":"1.10\u4e07"},{"date":"2024\/10\/11 \u661f\u671f\u4e94","price":"136.26","rise":"-1.92%","time":"10\/11","volumn":"1.05\u4e07"},{"date":"2024\/10\/14 \u661f\u671f\u4e00","price":"135.50","rise":"-2.47%","time":"10\/14","volumn":"9788.00"},{"date":"2024\/10\/15 \u661f\u671f\u4e8c","price":"131.40","rise":"-5.42%","time":"10\/15","volumn":"2.34\u4e07"},{"date":"2024\/10\/16 \u661f\u671f\u4e09","price":"132.31","rise":"-4.76%","time":"10\/16","volumn":"1.46\u4e07"},{"date":"2024\/10\/17 \u661f\u671f\u56db","price":"133.35","rise":"-4.02%","time":"10\/17","volumn":"2.22\u4e07"},{"date":"2024\/10\/18 \u661f\u671f\u4e94","price":"132.60","rise":"-4.56%","time":"10\/18","volumn":"1.71\u4e07"},{"date":"2024\/10\/21 \u661f\u671f\u4e00","price":"131.32","rise":"-5.48%","time":"10\/21","volumn":"1.29\u4e07"},{"date":"2024\/10\/22 \u661f\u671f\u4e8c","price":"131.43","rise":"-5.40%","time":"10\/22","volumn":"1.95\u4e07"},{"date":"2024\/10\/23 \u661f\u671f\u4e09","price":"129.12","rise":"-7.06%","time":"10\/23","volumn":"1.85\u4e07"},{"date":"2024\/10\/24 \u661f\u671f\u56db","price":"128.49","rise":"-7.51%","time":"10\/24","volumn":"3.20\u4e07"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"128.17","rise":"-7.74%","time":"10\/25","volumn":"1.35\u4e07"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.89","rise":"-7.23%","time":"10\/28","volumn":"2.51\u4e07"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"123.27","rise":"-11.27%","time":"10\/29","volumn":"4.17\u4e07"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.07","rise":"-12.14%","time":"10\/30","volumn":"3.34\u4e07"}],"points":"20"},"open":"122.64","priceChangeRatio":"-0.24%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Phillips 66","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["123.62","123.12","122.61","122.10","121.60"]},"cyrate":{"o":["1.27%","0.86%","0.44%","0.03%","-0.39%"]},"p":[{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.92","rise":"0.70%","time":"21:31","volumn":"325.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.10","rise":"0.84%","time":"21:32","volumn":"345.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.63","rise":"0.45%","time":"21:33","volumn":"355.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.63","rise":"0.45%","time":"21:34","volumn":"356.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.75","rise":"0.56%","time":"21:35","volumn":"400.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.77","rise":"0.57%","time":"21:36","volumn":"422.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.90","rise":"0.68%","time":"21:37","volumn":"449.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.95","rise":"0.72%","time":"21:38","volumn":"656.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.29","rise":"1.00%","time":"21:39","volumn":"776.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.54","rise":"1.20%","time":"21:40","volumn":"811.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.57","rise":"1.23%","time":"21:41","volumn":"841.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.47","rise":"1.15%","time":"21:42","volumn":"904.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.47","rise":"1.15%","time":"21:43","volumn":"910.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.04","rise":"0.79%","time":"21:44","volumn":"944.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.06","rise":"0.81%","time":"21:45","volumn":"1070.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.07","rise":"0.82%","time":"21:46","volumn":"1246.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.14","rise":"0.87%","time":"21:47","volumn":"1268.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.10","rise":"0.84%","time":"21:48","volumn":"1433.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.04","rise":"0.79%","time":"21:49","volumn":"1526.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.11","rise":"0.85%","time":"21:50","volumn":"1576.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.22","rise":"0.94%","time":"21:51","volumn":"1619.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.47","rise":"1.15%","time":"21:52","volumn":"1649.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.48","rise":"1.16%","time":"21:53","volumn":"1691.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.44","rise":"1.12%","time":"21:54","volumn":"1728.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.46","rise":"1.14%","time":"21:55","volumn":"1772.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.50","rise":"1.17%","time":"21:56","volumn":"1797.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.55","rise":"1.21%","time":"21:57","volumn":"1810.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.61","rise":"1.26%","time":"21:58","volumn":"1846.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.38","rise":"1.07%","time":"21:59","volumn":"1871.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.17","rise":"0.90%","time":"22:00","volumn":"1891.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.26","rise":"0.97%","time":"22:01","volumn":"1922.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.33","rise":"1.03%","time":"22:02","volumn":"1967.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.46","rise":"1.14%","time":"22:03","volumn":"2013.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.53","rise":"1.20%","time":"22:04","volumn":"2101.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.31","rise":"1.02%","time":"22:05","volumn":"2287.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.16","rise":"0.89%","time":"22:06","volumn":"2359.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.12","rise":"0.86%","time":"22:07","volumn":"2397.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.95","rise":"0.72%","time":"22:08","volumn":"2477.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.11","rise":"0.85%","time":"22:09","volumn":"2519.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.18","rise":"0.91%","time":"22:10","volumn":"2555.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.03","rise":"0.79%","time":"22:11","volumn":"2589.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.09","rise":"0.84%","time":"22:12","volumn":"2660.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.13","rise":"0.87%","time":"22:13","volumn":"2804.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.11","rise":"0.85%","time":"22:14","volumn":"2950.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.09","rise":"0.84%","time":"22:15","volumn":"2963.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.44","rise":"1.13%","time":"22:16","volumn":"3000.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.45","rise":"1.13%","time":"22:17","volumn":"3028.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.62","rise":"1.27%","time":"22:18","volumn":"3082.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.55","rise":"1.21%","time":"22:19","volumn":"3158.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.40","rise":"1.09%","time":"22:20","volumn":"3241.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.39","rise":"1.08%","time":"22:21","volumn":"3315.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.31","rise":"1.02%","time":"22:22","volumn":"3395.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.14","rise":"0.87%","time":"22:23","volumn":"3413.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.06","rise":"0.81%","time":"22:24","volumn":"3431.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.03","rise":"0.79%","time":"22:25","volumn":"3471.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.31","rise":"1.02%","time":"22:26","volumn":"3523.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.25","rise":"0.97%","time":"22:27","volumn":"3562.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.09","rise":"0.84%","time":"22:28","volumn":"3661.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.71","rise":"0.52%","time":"22:29","volumn":"3710.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.83","rise":"0.62%","time":"22:30","volumn":"3728.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.70","rise":"0.52%","time":"22:31","volumn":"3783.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.72","rise":"0.53%","time":"22:32","volumn":"3823.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.80","rise":"0.60%","time":"22:33","volumn":"3878.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.88","rise":"0.66%","time":"22:34","volumn":"3908.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.82","rise":"0.62%","time":"22:35","volumn":"3980.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.86","rise":"0.65%","time":"22:36","volumn":"4006.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.87","rise":"0.66%","time":"22:37","volumn":"4068.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"123.00","rise":"0.76%","time":"22:38","volumn":"4157.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.94","rise":"0.72%","time":"22:39","volumn":"4418.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.93","rise":"0.70%","time":"22:40","volumn":"4727.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.70","rise":"0.52%","time":"22:41","volumn":"4902.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.88","rise":"0.66%","time":"22:42","volumn":"4942.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.83","rise":"0.62%","time":"22:43","volumn":"4962.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.89","rise":"0.67%","time":"22:44","volumn":"5015.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.92","rise":"0.69%","time":"22:45","volumn":"5041.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.70","rise":"0.52%","time":"22:46","volumn":"5149.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.78","rise":"0.58%","time":"22:47","volumn":"5188.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.88","rise":"0.66%","time":"22:48","volumn":"5241.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.91","rise":"0.68%","time":"22:49","volumn":"5264.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.69","rise":"0.51%","time":"22:50","volumn":"5307.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.89","rise":"0.68%","time":"22:51","volumn":"5332.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.80","rise":"0.60%","time":"22:52","volumn":"5379.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.79","rise":"0.59%","time":"22:53","volumn":"5463.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.81","rise":"0.61%","time":"22:54","volumn":"5490.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.41","rise":"0.27%","time":"22:55","volumn":"5546.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.35","rise":"0.23%","time":"22:56","volumn":"5555.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.36","rise":"0.24%","time":"22:57","volumn":"5575.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.32","rise":"0.20%","time":"22:58","volumn":"5589.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.17","rise":"0.08%","time":"22:59","volumn":"5617.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.30","rise":"0.19%","time":"23:00","volumn":"5636.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.36","rise":"0.24%","time":"23:01","volumn":"5650.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.12","rise":"0.04%","time":"23:02","volumn":"5666.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.18","rise":"0.09%","time":"23:03","volumn":"5686.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.11","rise":"0.03%","time":"23:04","volumn":"5696.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.09","rise":"0.02%","time":"23:05","volumn":"5714.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.22","rise":"0.13%","time":"23:06","volumn":"5732.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.34","rise":"0.22%","time":"23:07","volumn":"5748.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.48","rise":"0.34%","time":"23:08","volumn":"5795.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.53","rise":"0.37%","time":"23:09","volumn":"5979.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.48","rise":"0.34%","time":"23:10","volumn":"5993.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.35","rise":"0.23%","time":"23:11","volumn":"6002.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.45","rise":"0.31%","time":"23:12","volumn":"6023.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.34","rise":"0.22%","time":"23:13","volumn":"6042.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.38","rise":"0.25%","time":"23:14","volumn":"6065.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.40","rise":"0.27%","time":"23:15","volumn":"6091.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.41","rise":"0.28%","time":"23:16","volumn":"6125.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.46","rise":"0.32%","time":"23:17","volumn":"6133.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.41","rise":"0.28%","time":"23:18","volumn":"6140.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.34","rise":"0.22%","time":"23:19","volumn":"6167.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.36","rise":"0.24%","time":"23:20","volumn":"6186.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.36","rise":"0.24%","time":"23:21","volumn":"6193.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.41","rise":"0.28%","time":"23:22","volumn":"6210.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.44","rise":"0.30%","time":"23:23","volumn":"6224.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.52","rise":"0.37%","time":"23:24","volumn":"6260.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.50","rise":"0.35%","time":"23:25","volumn":"6304.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.58","rise":"0.42%","time":"23:26","volumn":"6367.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.50","rise":"0.35%","time":"23:27","volumn":"6411.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.48","rise":"0.34%","time":"23:28","volumn":"6476.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.47","rise":"0.33%","time":"23:29","volumn":"6585.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.48","rise":"0.34%","time":"23:30","volumn":"6764.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.45","rise":"0.31%","time":"23:31","volumn":"6870.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.37","rise":"0.25%","time":"23:32","volumn":"6891.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.42","rise":"0.29%","time":"23:33","volumn":"6903.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.37","rise":"0.25%","time":"23:34","volumn":"6922.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.38","rise":"0.25%","time":"23:35","volumn":"6934.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.28","rise":"0.17%","time":"23:36","volumn":"6952.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.21","rise":"0.11%","time":"23:37","volumn":"7030.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.13","rise":"0.05%","time":"23:38","volumn":"7047.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.12","rise":"0.04%","time":"23:39","volumn":"7084.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.11","rise":"0.04%","time":"23:40","volumn":"7118.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.13","rise":"0.05%","time":"23:41","volumn":"7140.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.31","rise":"0.19%","time":"23:42","volumn":"7182.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.47","rise":"0.33%","time":"23:43","volumn":"7199.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.37","rise":"0.25%","time":"23:44","volumn":"7245.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.34","rise":"0.22%","time":"23:45","volumn":"7263.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.40","rise":"0.27%","time":"23:46","volumn":"7274.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.38","rise":"0.25%","time":"23:47","volumn":"7282.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.38","rise":"0.25%","time":"23:48","volumn":"7288.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.23","rise":"0.13%","time":"23:49","volumn":"7317.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.28","rise":"0.17%","time":"23:50","volumn":"7333.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.40","rise":"0.27%","time":"23:51","volumn":"7356.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.36","rise":"0.24%","time":"23:52","volumn":"7367.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.22","rise":"0.12%","time":"23:53","volumn":"7385.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.09","rise":"0.02%","time":"23:54","volumn":"7412.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.11","rise":"0.03%","time":"23:55","volumn":"7423.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.04","rise":"-0.02%","time":"23:56","volumn":"7433.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.14","rise":"0.06%","time":"23:57","volumn":"7465.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.11","rise":"0.03%","time":"23:58","volumn":"7477.00"},{"date":"2024\/10\/31 \u661f\u671f\u56db","price":"122.14","rise":"0.06%","time":"23:59","volumn":"7486.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.13","rise":"0.05%","time":"00:00","volumn":"7511.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.14","rise":"0.06%","time":"00:01","volumn":"7528.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.14","rise":"0.06%","time":"00:02","volumn":"7537.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.05","rise":"-0.02%","time":"00:03","volumn":"7559.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.97","rise":"-0.08%","time":"00:04","volumn":"7577.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.00","rise":"-0.06%","time":"00:05","volumn":"7598.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.02","rise":"-0.04%","time":"00:06","volumn":"7613.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.12","rise":"0.04%","time":"00:07","volumn":"7703.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.06","rise":"-0.01%","time":"00:08","volumn":"7732.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.23","rise":"0.13%","time":"00:09","volumn":"7896.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.22","rise":"0.12%","time":"00:10","volumn":"7965.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.34","rise":"0.22%","time":"00:11","volumn":"7976.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.37","rise":"0.25%","time":"00:12","volumn":"7993.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.34","rise":"0.22%","time":"00:13","volumn":"8013.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.27","rise":"0.16%","time":"00:14","volumn":"8039.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.23","rise":"0.13%","time":"00:15","volumn":"8054.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.22","rise":"0.12%","time":"00:16","volumn":"8074.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.11","rise":"0.03%","time":"00:17","volumn":"8126.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.08","rise":"0.01%","time":"00:18","volumn":"8132.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.07","rise":"0.00%","time":"00:19","volumn":"8148.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.06","rise":"-0.01%","time":"00:20","volumn":"8152.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.00","rise":"-0.06%","time":"00:21","volumn":"8167.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.00","rise":"-0.06%","time":"00:22","volumn":"8180.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.00","rise":"-0.06%","time":"00:23","volumn":"8199.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.99","rise":"-0.07%","time":"00:24","volumn":"8299.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.03","rise":"-0.03%","time":"00:25","volumn":"8341.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.04","rise":"-0.02%","time":"00:26","volumn":"8378.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.83","rise":"-0.20%","time":"00:27","volumn":"8413.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.78","rise":"-0.24%","time":"00:28","volumn":"8432.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.94","rise":"-0.10%","time":"00:29","volumn":"8475.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.96","rise":"-0.09%","time":"00:30","volumn":"8504.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.90","rise":"-0.14%","time":"00:31","volumn":"8536.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.97","rise":"-0.08%","time":"00:32","volumn":"8562.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.10","rise":"0.02%","time":"00:33","volumn":"8592.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.19","rise":"0.09%","time":"00:34","volumn":"8627.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.22","rise":"0.12%","time":"00:35","volumn":"8637.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.12","rise":"0.05%","time":"00:36","volumn":"8655.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.05","rise":"-0.02%","time":"00:37","volumn":"8669.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.09","rise":"0.02%","time":"00:38","volumn":"8680.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.00","rise":"-0.06%","time":"00:39","volumn":"8705.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.00","rise":"-0.06%","time":"00:40","volumn":"8713.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.99","rise":"-0.07%","time":"00:41","volumn":"8723.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.99","rise":"-0.07%","time":"00:42","volumn":"8729.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.03","rise":"-0.03%","time":"00:43","volumn":"8746.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.95","rise":"-0.10%","time":"00:44","volumn":"8767.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.92","rise":"-0.12%","time":"00:45","volumn":"8802.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.94","rise":"-0.11%","time":"00:46","volumn":"8817.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.94","rise":"-0.11%","time":"00:47","volumn":"8819.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.94","rise":"-0.11%","time":"00:48","volumn":"8824.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.84","rise":"-0.19%","time":"00:49","volumn":"8939.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.82","rise":"-0.20%","time":"00:50","volumn":"8965.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.80","rise":"-0.22%","time":"00:51","volumn":"8983.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.89","rise":"-0.15%","time":"00:52","volumn":"9012.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.88","rise":"-0.15%","time":"00:53","volumn":"9040.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.88","rise":"-0.15%","time":"00:54","volumn":"9040.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.81","rise":"-0.21%","time":"00:55","volumn":"9065.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.89","rise":"-0.15%","time":"00:56","volumn":"9083.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.91","rise":"-0.13%","time":"00:57","volumn":"9101.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.85","rise":"-0.18%","time":"00:58","volumn":"9120.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.85","rise":"-0.18%","time":"00:59","volumn":"9122.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.89","rise":"-0.14%","time":"01:00","volumn":"9153.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.91","rise":"-0.14%","time":"01:01","volumn":"9165.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.91","rise":"-0.14%","time":"01:02","volumn":"9178.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.86","rise":"-0.17%","time":"01:03","volumn":"9219.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.90","rise":"-0.14%","time":"01:04","volumn":"9241.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.94","rise":"-0.11%","time":"01:05","volumn":"9275.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.92","rise":"-0.12%","time":"01:06","volumn":"9295.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.99","rise":"-0.07%","time":"01:07","volumn":"9321.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.94","rise":"-0.11%","time":"01:08","volumn":"9353.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.03","rise":"-0.03%","time":"01:09","volumn":"9357.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.12","rise":"0.04%","time":"01:10","volumn":"9391.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.24","rise":"0.14%","time":"01:11","volumn":"9424.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.11","rise":"0.03%","time":"01:12","volumn":"9452.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.14","rise":"0.06%","time":"01:13","volumn":"9457.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.09","rise":"0.02%","time":"01:14","volumn":"9465.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.08","rise":"0.01%","time":"01:15","volumn":"9473.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.13","rise":"0.05%","time":"01:16","volumn":"9499.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.06","rise":"-0.01%","time":"01:17","volumn":"9524.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.11","rise":"0.03%","time":"01:18","volumn":"9535.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.11","rise":"0.03%","time":"01:19","volumn":"9544.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.04","rise":"-0.02%","time":"01:20","volumn":"9556.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.03","rise":"-0.03%","time":"01:21","volumn":"9588.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.08","rise":"0.01%","time":"01:22","volumn":"9598.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.12","rise":"0.04%","time":"01:23","volumn":"9656.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.11","rise":"0.03%","time":"01:24","volumn":"9659.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.17","rise":"0.09%","time":"01:25","volumn":"9670.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.11","rise":"0.03%","time":"01:26","volumn":"9708.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.14","rise":"0.05%","time":"01:27","volumn":"9713.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.11","rise":"0.03%","time":"01:28","volumn":"9739.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.14","rise":"0.06%","time":"01:29","volumn":"9760.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.07","rise":"0.00%","time":"01:30","volumn":"9773.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.96","rise":"-0.09%","time":"01:31","volumn":"9791.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.95","rise":"-0.10%","time":"01:32","volumn":"9811.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.97","rise":"-0.08%","time":"01:33","volumn":"9824.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.00","rise":"-0.06%","time":"01:34","volumn":"9845.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.03","rise":"-0.04%","time":"01:35","volumn":"9856.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.07","rise":"0.00%","time":"01:36","volumn":"9884.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.02","rise":"-0.04%","time":"01:37","volumn":"9907.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.88","rise":"-0.16%","time":"01:38","volumn":"9928.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.89","rise":"-0.15%","time":"01:39","volumn":"9955.00"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.88","rise":"-0.16%","time":"01:40","volumn":"1.00\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.78","rise":"-0.24%","time":"01:41","volumn":"1.00\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.73","rise":"-0.27%","time":"01:42","volumn":"1.01\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.67","rise":"-0.32%","time":"01:43","volumn":"1.01\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.69","rise":"-0.31%","time":"01:44","volumn":"1.01\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.81","rise":"-0.21%","time":"01:45","volumn":"1.03\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.83","rise":"-0.19%","time":"01:46","volumn":"1.03\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.60","rise":"-0.39%","time":"01:47","volumn":"1.03\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.64","rise":"-0.35%","time":"01:48","volumn":"1.04\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.66","rise":"-0.34%","time":"01:49","volumn":"1.04\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.81","rise":"-0.21%","time":"01:50","volumn":"1.04\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.82","rise":"-0.20%","time":"01:51","volumn":"1.05\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.83","rise":"-0.20%","time":"01:52","volumn":"1.05\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.84","rise":"-0.19%","time":"01:53","volumn":"1.05\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.86","rise":"-0.18%","time":"01:54","volumn":"1.06\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.86","rise":"-0.18%","time":"01:55","volumn":"1.06\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.85","rise":"-0.18%","time":"01:56","volumn":"1.06\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.83","rise":"-0.20%","time":"01:57","volumn":"1.06\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.81","rise":"-0.22%","time":"01:58","volumn":"1.06\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.84","rise":"-0.19%","time":"01:59","volumn":"1.07\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.89","rise":"-0.14%","time":"02:00","volumn":"1.07\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.80","rise":"-0.22%","time":"02:01","volumn":"1.07\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.81","rise":"-0.21%","time":"02:02","volumn":"1.08\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.80","rise":"-0.22%","time":"02:03","volumn":"1.08\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.86","rise":"-0.17%","time":"02:04","volumn":"1.08\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.85","rise":"-0.18%","time":"02:05","volumn":"1.08\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.77","rise":"-0.25%","time":"02:06","volumn":"1.09\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.91","rise":"-0.13%","time":"02:07","volumn":"1.09\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.85","rise":"-0.18%","time":"02:08","volumn":"1.09\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.84","rise":"-0.19%","time":"02:09","volumn":"1.09\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.85","rise":"-0.18%","time":"02:10","volumn":"1.10\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.91","rise":"-0.13%","time":"02:11","volumn":"1.10\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.90","rise":"-0.14%","time":"02:12","volumn":"1.10\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.91","rise":"-0.13%","time":"02:13","volumn":"1.10\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.90","rise":"-0.14%","time":"02:14","volumn":"1.11\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.92","rise":"-0.13%","time":"02:15","volumn":"1.11\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.97","rise":"-0.08%","time":"02:16","volumn":"1.12\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.98","rise":"-0.07%","time":"02:17","volumn":"1.13\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.01","rise":"-0.05%","time":"02:18","volumn":"1.13\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.01","rise":"-0.05%","time":"02:19","volumn":"1.13\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.97","rise":"-0.08%","time":"02:20","volumn":"1.13\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.06","rise":"-0.01%","time":"02:21","volumn":"1.14\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.08","rise":"0.01%","time":"02:22","volumn":"1.14\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.14","rise":"0.06%","time":"02:23","volumn":"1.14\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.19","rise":"0.10%","time":"02:24","volumn":"1.14\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.19","rise":"0.10%","time":"02:25","volumn":"1.15\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.40","rise":"0.27%","time":"02:26","volumn":"1.17\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.34","rise":"0.22%","time":"02:27","volumn":"1.17\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.44","rise":"0.30%","time":"02:28","volumn":"1.18\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.45","rise":"0.32%","time":"02:29","volumn":"1.18\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.44","rise":"0.30%","time":"02:30","volumn":"1.19\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.31","rise":"0.20%","time":"02:31","volumn":"1.19\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.30","rise":"0.19%","time":"02:32","volumn":"1.19\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.24","rise":"0.14%","time":"02:33","volumn":"1.20\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.57","rise":"0.41%","time":"02:34","volumn":"1.22\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.53","rise":"0.38%","time":"02:35","volumn":"1.23\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.50","rise":"0.35%","time":"02:36","volumn":"1.23\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.62","rise":"0.45%","time":"02:37","volumn":"1.24\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.78","rise":"0.58%","time":"02:38","volumn":"1.24\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.80","rise":"0.60%","time":"02:39","volumn":"1.25\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.73","rise":"0.54%","time":"02:40","volumn":"1.26\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.79","rise":"0.59%","time":"02:41","volumn":"1.26\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.73","rise":"0.54%","time":"02:42","volumn":"1.27\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.54","rise":"0.39%","time":"02:43","volumn":"1.27\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.45","rise":"0.31%","time":"02:44","volumn":"1.28\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.50","rise":"0.35%","time":"02:45","volumn":"1.28\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.55","rise":"0.39%","time":"02:46","volumn":"1.29\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.59","rise":"0.43%","time":"02:47","volumn":"1.29\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.56","rise":"0.40%","time":"02:48","volumn":"1.29\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.86","rise":"0.64%","time":"02:49","volumn":"1.32\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.79","rise":"0.59%","time":"02:50","volumn":"1.32\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.77","rise":"0.58%","time":"02:51","volumn":"1.32\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.74","rise":"0.55%","time":"02:52","volumn":"1.32\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.95","rise":"0.72%","time":"02:53","volumn":"1.33\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.80","rise":"0.60%","time":"02:54","volumn":"1.33\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.84","rise":"0.63%","time":"02:55","volumn":"1.33\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.75","rise":"0.56%","time":"02:56","volumn":"1.34\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.80","rise":"0.60%","time":"02:57","volumn":"1.34\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.78","rise":"0.58%","time":"02:58","volumn":"1.34\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.75","rise":"0.56%","time":"02:59","volumn":"1.35\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.86","rise":"0.64%","time":"03:00","volumn":"1.36\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.87","rise":"0.66%","time":"03:01","volumn":"1.36\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.78","rise":"0.58%","time":"03:02","volumn":"1.36\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.83","rise":"0.62%","time":"03:03","volumn":"1.37\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.83","rise":"0.63%","time":"03:04","volumn":"1.37\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.88","rise":"0.66%","time":"03:05","volumn":"1.37\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.96","rise":"0.73%","time":"03:06","volumn":"1.38\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.08","rise":"0.82%","time":"03:07","volumn":"1.38\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.08","rise":"0.83%","time":"03:08","volumn":"1.38\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.26","rise":"0.97%","time":"03:09","volumn":"1.39\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.12","rise":"0.86%","time":"03:10","volumn":"1.39\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.14","rise":"0.88%","time":"03:11","volumn":"1.40\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.08","rise":"0.83%","time":"03:12","volumn":"1.40\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.03","rise":"0.79%","time":"03:13","volumn":"1.41\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.96","rise":"0.73%","time":"03:14","volumn":"1.41\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.03","rise":"0.79%","time":"03:15","volumn":"1.41\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.07","rise":"0.82%","time":"03:16","volumn":"1.42\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.03","rise":"0.78%","time":"03:17","volumn":"1.42\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.03","rise":"0.79%","time":"03:18","volumn":"1.42\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.14","rise":"0.87%","time":"03:19","volumn":"1.43\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.18","rise":"0.91%","time":"03:20","volumn":"1.44\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.33","rise":"1.04%","time":"03:21","volumn":"1.45\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.31","rise":"1.02%","time":"03:22","volumn":"1.45\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.33","rise":"1.03%","time":"03:23","volumn":"1.45\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.23","rise":"0.95%","time":"03:24","volumn":"1.46\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.22","rise":"0.94%","time":"03:25","volumn":"1.47\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.07","rise":"0.82%","time":"03:26","volumn":"1.47\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"123.05","rise":"0.80%","time":"03:27","volumn":"1.47\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.88","rise":"0.66%","time":"03:28","volumn":"1.48\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.94","rise":"0.71%","time":"03:29","volumn":"1.49\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.92","rise":"0.70%","time":"03:30","volumn":"1.50\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.88","rise":"0.66%","time":"03:31","volumn":"1.50\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.81","rise":"0.61%","time":"03:32","volumn":"1.51\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.66","rise":"0.48%","time":"03:33","volumn":"1.51\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.68","rise":"0.50%","time":"03:34","volumn":"1.52\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.57","rise":"0.41%","time":"03:35","volumn":"1.52\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.57","rise":"0.41%","time":"03:36","volumn":"1.53\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.50","rise":"0.35%","time":"03:37","volumn":"1.53\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.35","rise":"0.23%","time":"03:38","volumn":"1.55\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.38","rise":"0.25%","time":"03:39","volumn":"1.56\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.33","rise":"0.21%","time":"03:40","volumn":"1.56\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.30","rise":"0.19%","time":"03:41","volumn":"1.58\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.35","rise":"0.23%","time":"03:42","volumn":"1.58\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.35","rise":"0.23%","time":"03:43","volumn":"1.59\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.31","rise":"0.19%","time":"03:44","volumn":"1.60\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.28","rise":"0.17%","time":"03:45","volumn":"1.61\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.38","rise":"0.25%","time":"03:46","volumn":"1.62\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.29","rise":"0.18%","time":"03:47","volumn":"1.63\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.32","rise":"0.20%","time":"03:48","volumn":"1.64\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.39","rise":"0.26%","time":"03:49","volumn":"1.66\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.38","rise":"0.25%","time":"03:50","volumn":"1.67\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.34","rise":"0.22%","time":"03:51","volumn":"1.69\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.15","rise":"0.07%","time":"03:52","volumn":"1.71\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.06","rise":"-0.01%","time":"03:53","volumn":"1.73\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.08","rise":"0.01%","time":"03:54","volumn":"1.74\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.20","rise":"0.11%","time":"03:55","volumn":"1.77\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.03","rise":"-0.03%","time":"03:56","volumn":"1.79\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.03","rise":"-0.03%","time":"03:57","volumn":"1.83\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.18","rise":"0.09%","time":"03:58","volumn":"1.87\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"122.02","rise":"-0.04%","time":"03:59","volumn":"1.93\u4e07"},{"date":"2024\/11\/01 \u661f\u671f\u4e94","price":"121.85","rise":"-0.18%","time":"04:00","volumn":"2.06\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Phillips 66[PSX]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_PSX.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/PSX.html?from=360search","volume":"206.63\u4e07","yearlyTendency":{"cx":{"o":["2023\/11\/16","2024\/10\/30"]},"cy":{"o":["170.41","155.35","140.30","125.24","110.18"]},"cyrate":{"o":["54.67%","41.64%","28.62%","15.60%","2.58%"]},"p":[{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"110.18","rise":"0","time":"11\/16","volumn":"4.56\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"113.02","rise":"2.58%","time":"11\/17","volumn":"3.35\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"114.76","rise":"4.16%","time":"11\/20","volumn":"2.88\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"114.06","rise":"3.52%","time":"11\/21","volumn":"2.04\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"114.66","rise":"4.07%","time":"11\/22","volumn":"2.21\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"115.26","rise":"4.61%","time":"11\/24","volumn":"1.17\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"114.98","rise":"4.36%","time":"11\/27","volumn":"2.45\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"114.65","rise":"4.06%","time":"11\/28","volumn":"1.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"118.87","rise":"7.89%","time":"11\/29","volumn":"6.87\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"125.54","rise":"13.94%","time":"11\/30","volumn":"9.14\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"126.35","rise":"14.68%","time":"12\/01","volumn":"4.76\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"125.09","rise":"13.53%","time":"12\/04","volumn":"4.84\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"124.35","rise":"12.86%","time":"12\/05","volumn":"3.48\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"121.65","rise":"10.41%","time":"12\/06","volumn":"2.95\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"121.27","rise":"10.07%","time":"12\/07","volumn":"3.70\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"121.97","rise":"10.70%","time":"12\/08","volumn":"4.10\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"123.06","rise":"11.69%","time":"12\/11","volumn":"2.98\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"121.87","rise":"10.61%","time":"12\/12","volumn":"3.48\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"123.81","rise":"12.37%","time":"12\/13","volumn":"3.05\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"126.76","rise":"15.05%","time":"12\/14","volumn":"4.26\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"126.52","rise":"14.83%","time":"12\/15","volumn":"9.65\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"127.95","rise":"16.13%","time":"12\/18","volumn":"2.99\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"130.45","rise":"18.40%","time":"12\/19","volumn":"2.87\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"130.72","rise":"18.64%","time":"12\/20","volumn":"3.36\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"130.94","rise":"18.84%","time":"12\/21","volumn":"3.24\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"130.71","rise":"18.63%","time":"12\/22","volumn":"1.37\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"132.37","rise":"20.14%","time":"12\/26","volumn":"1.54\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"131.35","rise":"19.21%","time":"12\/27","volumn":"1.80\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"129.49","rise":"17.53%","time":"12\/28","volumn":"1.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"129.79","rise":"17.80%","time":"12\/29","volumn":"2.02\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"130.94","rise":"18.84%","time":"01\/02","volumn":"2.50\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"132.40","rise":"20.17%","time":"01\/03","volumn":"3.09\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"131.93","rise":"19.74%","time":"01\/04","volumn":"3.13\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"131.89","rise":"19.70%","time":"01\/05","volumn":"3.13\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"130.50","rise":"18.44%","time":"01\/08","volumn":"3.64\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"129.86","rise":"17.86%","time":"01\/09","volumn":"2.17\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"126.06","rise":"14.41%","time":"01\/10","volumn":"3.62\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"126.93","rise":"15.20%","time":"01\/11","volumn":"3.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"129.52","rise":"17.55%","time":"01\/12","volumn":"2.91\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"126.12","rise":"14.47%","time":"01\/16","volumn":"3.17\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"124.92","rise":"13.38%","time":"01\/17","volumn":"2.44\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"124.32","rise":"12.83%","time":"01\/18","volumn":"2.34\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"125.74","rise":"14.12%","time":"01\/19","volumn":"2.88\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"126.31","rise":"14.64%","time":"01\/22","volumn":"2.31\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"127.76","rise":"15.96%","time":"01\/23","volumn":"2.31\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"130.32","rise":"18.28%","time":"01\/24","volumn":"2.65\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"134.30","rise":"21.89%","time":"01\/25","volumn":"3.17\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"136.87","rise":"24.22%","time":"01\/26","volumn":"3.39\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"135.74","rise":"23.20%","time":"01\/29","volumn":"3.10\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"139.06","rise":"26.21%","time":"01\/30","volumn":"3.66\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"140.96","rise":"27.94%","time":"01\/31","volumn":"8.31\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"142.20","rise":"29.06%","time":"02\/01","volumn":"5.09\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"142.12","rise":"28.99%","time":"02\/02","volumn":"3.70\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"143.89","rise":"30.60%","time":"02\/05","volumn":"2.90\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"142.56","rise":"29.39%","time":"02\/06","volumn":"3.32\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"143.18","rise":"29.95%","time":"02\/07","volumn":"2.61\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"143.47","rise":"30.21%","time":"02\/08","volumn":"4.02\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"142.31","rise":"29.16%","time":"02\/09","volumn":"2.89\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"141.10","rise":"28.06%","time":"02\/12","volumn":"3.75\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"141.81","rise":"28.71%","time":"02\/13","volumn":"3.23\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"141.86","rise":"28.75%","time":"02\/14","volumn":"3.09\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"143.02","rise":"29.81%","time":"02\/15","volumn":"2.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"141.51","rise":"28.44%","time":"02\/16","volumn":"2.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"138.84","rise":"26.01%","time":"02\/20","volumn":"3.48\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"141.25","rise":"28.20%","time":"02\/21","volumn":"2.40\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"144.32","rise":"30.99%","time":"02\/22","volumn":"2.63\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"144.81","rise":"31.43%","time":"02\/23","volumn":"2.19\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"146.01","rise":"32.52%","time":"02\/26","volumn":"2.58\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"143.04","rise":"29.82%","time":"02\/27","volumn":"2.11\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"138.94","rise":"26.10%","time":"02\/28","volumn":"2.59\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"140.21","rise":"27.26%","time":"02\/29","volumn":"3.37\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"141.90","rise":"28.79%","time":"03\/01","volumn":"2.06\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"141.96","rise":"28.84%","time":"03\/04","volumn":"3.48\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"143.80","rise":"30.51%","time":"03\/05","volumn":"2.89\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"144.47","rise":"31.12%","time":"03\/06","volumn":"3.21\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"146.91","rise":"33.34%","time":"03\/07","volumn":"2.55\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"147.04","rise":"33.45%","time":"03\/08","volumn":"2.40\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"147.19","rise":"33.59%","time":"03\/11","volumn":"3.23\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"148.07","rise":"34.39%","time":"03\/12","volumn":"2.37\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"152.17","rise":"38.11%","time":"03\/13","volumn":"4.03\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"152.08","rise":"38.03%","time":"03\/14","volumn":"3.64\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"156.73","rise":"42.25%","time":"03\/15","volumn":"11.73\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"154.46","rise":"40.19%","time":"03\/18","volumn":"3.47\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"154.69","rise":"40.40%","time":"03\/19","volumn":"2.88\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"156.46","rise":"42.00%","time":"03\/20","volumn":"2.39\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"156.78","rise":"42.29%","time":"03\/21","volumn":"2.49\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"157.15","rise":"42.63%","time":"03\/22","volumn":"2.08\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"154.16","rise":"39.92%","time":"03\/25","volumn":"2.31\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"154.30","rise":"40.04%","time":"03\/26","volumn":"2.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"156.66","rise":"42.19%","time":"03\/27","volumn":"2.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"161.04","rise":"46.16%","time":"03\/28","volumn":"3.18\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"161.04","rise":"46.16%","time":"04\/01","volumn":"2.21\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"167.19","rise":"51.74%","time":"04\/02","volumn":"3.00\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"170.41","rise":"54.67%","time":"04\/03","volumn":"3.21\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.38","rise":"52.82%","time":"04\/04","volumn":"2.78\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"168.45","rise":"52.89%","time":"04\/05","volumn":"2.18\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"166.25","rise":"50.89%","time":"04\/08","volumn":"2.62\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"163.11","rise":"48.04%","time":"04\/09","volumn":"2.36\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"162.86","rise":"47.81%","time":"04\/10","volumn":"1.80\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"163.11","rise":"48.04%","time":"04\/11","volumn":"2.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.19","rise":"45.39%","time":"04\/12","volumn":"2.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"158.52","rise":"43.87%","time":"04\/15","volumn":"1.59\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"155.58","rise":"41.21%","time":"04\/16","volumn":"1.86\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"154.95","rise":"40.63%","time":"04\/17","volumn":"1.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"151.01","rise":"37.06%","time":"04\/18","volumn":"2.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.41","rise":"38.33%","time":"04\/19","volumn":"2.76\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"154.75","rise":"40.45%","time":"04\/22","volumn":"1.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"156.54","rise":"42.08%","time":"04\/23","volumn":"1.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.49","rise":"41.12%","time":"04\/24","volumn":"1.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"154.94","rise":"40.62%","time":"04\/25","volumn":"2.62\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"149.11","rise":"35.33%","time":"04\/26","volumn":"4.21\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"149.24","rise":"35.45%","time":"04\/29","volumn":"2.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"140.91","rise":"27.89%","time":"04\/30","volumn":"3.76\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.91","rise":"25.17%","time":"05\/01","volumn":"2.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"141.57","rise":"28.49%","time":"05\/02","volumn":"2.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"141.31","rise":"28.25%","time":"05\/03","volumn":"1.81\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"142.82","rise":"29.62%","time":"05\/06","volumn":"2.24\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"142.91","rise":"29.71%","time":"05\/07","volumn":"2.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"144.64","rise":"31.28%","time":"05\/08","volumn":"2.92\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"145.42","rise":"31.98%","time":"05\/09","volumn":"2.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"143.30","rise":"30.06%","time":"05\/10","volumn":"1.81\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"142.78","rise":"29.59%","time":"05\/13","volumn":"1.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"142.55","rise":"29.38%","time":"05\/14","volumn":"1.84\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"143.91","rise":"30.61%","time":"05\/15","volumn":"1.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.55","rise":"30.29%","time":"05\/16","volumn":"1.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"145.93","rise":"32.45%","time":"05\/17","volumn":"1.89\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"143.27","rise":"30.03%","time":"05\/20","volumn":"1.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"142.99","rise":"29.78%","time":"05\/21","volumn":"1.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"141.75","rise":"28.65%","time":"05\/22","volumn":"2.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"141.04","rise":"28.01%","time":"05\/23","volumn":"1.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"141.53","rise":"28.45%","time":"05\/24","volumn":"1.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"141.61","rise":"28.53%","time":"05\/28","volumn":"1.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"137.04","rise":"24.38%","time":"05\/29","volumn":"2.22\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"137.24","rise":"24.56%","time":"05\/30","volumn":"1.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"140.96","rise":"27.94%","time":"05\/31","volumn":"3.67\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"137.78","rise":"25.05%","time":"06\/03","volumn":"2.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"135.84","rise":"23.29%","time":"06\/04","volumn":"3.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"136.24","rise":"23.65%","time":"06\/05","volumn":"2.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"137.22","rise":"24.54%","time":"06\/06","volumn":"1.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"136.92","rise":"24.27%","time":"06\/07","volumn":"1.69\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"136.97","rise":"24.31%","time":"06\/10","volumn":"1.86\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"137.14","rise":"24.47%","time":"06\/11","volumn":"1.69\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"134.86","rise":"22.40%","time":"06\/12","volumn":"2.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"136.52","rise":"23.91%","time":"06\/13","volumn":"3.49\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"135.61","rise":"23.08%","time":"06\/14","volumn":"2.11\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"136.14","rise":"23.56%","time":"06\/17","volumn":"1.79\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"134.70","rise":"22.25%","time":"06\/18","volumn":"2.59\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"136.81","rise":"24.17%","time":"06\/20","volumn":"2.74\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"136.94","rise":"24.29%","time":"06\/21","volumn":"6.46\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"137.40","rise":"24.71%","time":"06\/24","volumn":"1.92\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"139.09","rise":"26.24%","time":"06\/25","volumn":"1.94\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.63","rise":"25.82%","time":"06\/26","volumn":"1.52\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.25","rise":"25.48%","time":"06\/27","volumn":"1.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"140.02","rise":"27.08%","time":"06\/28","volumn":"10.21\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"139.78","rise":"26.87%","time":"07\/01","volumn":"1.42\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"139.32","rise":"26.45%","time":"07\/02","volumn":"2.62\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"139.22","rise":"26.36%","time":"07\/03","volumn":"1.08\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"137.25","rise":"24.57%","time":"07\/05","volumn":"1.61\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"134.80","rise":"22.35%","time":"07\/08","volumn":"1.65\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"131.66","rise":"19.50%","time":"07\/09","volumn":"2.59\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"132.82","rise":"20.55%","time":"07\/10","volumn":"2.05\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"135.77","rise":"23.23%","time":"07\/11","volumn":"1.90\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"137.49","rise":"24.79%","time":"07\/12","volumn":"1.81\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"138.92","rise":"26.08%","time":"07\/15","volumn":"1.63\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"138.63","rise":"25.82%","time":"07\/16","volumn":"1.57\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"139.59","rise":"26.69%","time":"07\/17","volumn":"2.07\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"136.55","rise":"23.93%","time":"07\/18","volumn":"2.41\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"137.32","rise":"24.63%","time":"07\/19","volumn":"1.79\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"138.96","rise":"26.12%","time":"07\/22","volumn":"1.69\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"135.92","rise":"23.36%","time":"07\/23","volumn":"1.75\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"137.02","rise":"24.36%","time":"07\/24","volumn":"1.86\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"141.36","rise":"28.30%","time":"07\/25","volumn":"2.01\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"141.06","rise":"28.03%","time":"07\/26","volumn":"1.81\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"139.26","rise":"26.39%","time":"07\/29","volumn":"2.12\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"146.02","rise":"32.53%","time":"07\/30","volumn":"3.98\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"144.33","rise":"30.99%","time":"07\/31","volumn":"2.27\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"139.80","rise":"26.88%","time":"08\/01","volumn":"3.32\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"132.61","rise":"20.36%","time":"08\/02","volumn":"4.08\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"130.49","rise":"18.43%","time":"08\/05","volumn":"2.32\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"131.93","rise":"19.74%","time":"08\/06","volumn":"2.08\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"131.75","rise":"19.58%","time":"08\/07","volumn":"2.15\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"134.27","rise":"21.86%","time":"08\/08","volumn":"2.55\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"134.26","rise":"21.86%","time":"08\/09","volumn":"2.06\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"134.73","rise":"22.28%","time":"08\/12","volumn":"1.58\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"133.51","rise":"21.17%","time":"08\/13","volumn":"2.46\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"136.55","rise":"23.93%","time":"08\/14","volumn":"2.13\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"137.53","rise":"24.82%","time":"08\/15","volumn":"1.94\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"137.77","rise":"25.04%","time":"08\/16","volumn":"1.64\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"138.19","rise":"25.42%","time":"08\/19","volumn":"1.83\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"132.39","rise":"20.16%","time":"08\/20","volumn":"3.03\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"133.88","rise":"21.51%","time":"08\/21","volumn":"3.33\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"133.16","rise":"20.86%","time":"08\/22","volumn":"1.81\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"135.37","rise":"22.86%","time":"08\/23","volumn":"1.91\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"135.23","rise":"22.74%","time":"08\/26","volumn":"1.92\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"134.38","rise":"21.96%","time":"08\/27","volumn":"1.51\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"134.97","rise":"22.50%","time":"08\/28","volumn":"2.07\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"136.50","rise":"23.89%","time":"08\/29","volumn":"1.59\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"140.31","rise":"27.35%","time":"08\/30","volumn":"3.98\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"135.00","rise":"22.53%","time":"09\/03","volumn":"2.85\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"132.29","rise":"20.07%","time":"09\/04","volumn":"1.98\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"128.89","rise":"16.98%","time":"09\/05","volumn":"3.86\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"128.14","rise":"16.30%","time":"09\/06","volumn":"4.24\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"127.97","rise":"16.15%","time":"09\/09","volumn":"4.07\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"126.88","rise":"15.16%","time":"09\/10","volumn":"4.47\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"125.00","rise":"13.45%","time":"09\/11","volumn":"4.05\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"125.72","rise":"14.10%","time":"09\/12","volumn":"3.04\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"126.70","rise":"14.99%","time":"09\/13","volumn":"2.61\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"127.34","rise":"15.57%","time":"09\/16","volumn":"2.91\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"128.30","rise":"16.45%","time":"09\/17","volumn":"3.69\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"130.31","rise":"18.27%","time":"09\/18","volumn":"2.88\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"132.55","rise":"20.30%","time":"09\/19","volumn":"2.74\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"129.97","rise":"17.96%","time":"09\/20","volumn":"6.42\u4e07"},{"date":"2024\/09\/23 \u661f\u671f\u4e00","price":"131.11","rise":"19.00%","time":"09\/23","volumn":"3.61\u4e07"},{"date":"2024\/09\/24 \u661f\u671f\u4e8c","price":"129.47","rise":"17.51%","time":"09\/24","volumn":"3.66\u4e07"},{"date":"2024\/09\/25 \u661f\u671f\u4e09","price":"129.85","rise":"17.85%","time":"09\/25","volumn":"8.13\u4e07"},{"date":"2024\/09\/26 \u661f\u671f\u56db","price":"130.68","rise":"18.61%","time":"09\/26","volumn":"4.19\u4e07"},{"date":"2024\/09\/27 \u661f\u671f\u4e94","price":"131.05","rise":"18.94%","time":"09\/27","volumn":"2.56\u4e07"},{"date":"2024\/09\/30 \u661f\u671f\u4e00","price":"131.46","rise":"19.31%","time":"09\/30","volumn":"1.35\u4e07"},{"date":"2024\/10\/01 \u661f\u671f\u4e8c","price":"132.99","rise":"20.70%","time":"10\/01","volumn":"2.07\u4e07"},{"date":"2024\/10\/02 \u661f\u671f\u4e09","price":"134.45","rise":"22.03%","time":"10\/02","volumn":"1.46\u4e07"},{"date":"2024\/10\/03 \u661f\u671f\u56db","price":"138.93","rise":"26.09%","time":"10\/03","volumn":"2.40\u4e07"},{"date":"2024\/10\/04 \u661f\u671f\u4e94","price":"138.62","rise":"25.81%","time":"10\/04","volumn":"2.47\u4e07"},{"date":"2024\/10\/07 \u661f\u671f\u4e00","price":"138.54","rise":"25.74%","time":"10\/07","volumn":"1.35\u4e07"},{"date":"2024\/10\/08 \u661f\u671f\u4e8c","price":"132.31","rise":"20.09%","time":"10\/08","volumn":"2.13\u4e07"},{"date":"2024\/10\/09 \u661f\u671f\u4e09","price":"134.72","rise":"22.27%","time":"10\/09","volumn":"1.17\u4e07"},{"date":"2024\/10\/10 \u661f\u671f\u56db","price":"136.41","rise":"23.81%","time":"10\/10","volumn":"1.10\u4e07"},{"date":"2024\/10\/11 \u661f\u671f\u4e94","price":"136.26","rise":"23.67%","time":"10\/11","volumn":"1.05\u4e07"},{"date":"2024\/10\/14 \u661f\u671f\u4e00","price":"135.50","rise":"22.98%","time":"10\/14","volumn":"9788.00"},{"date":"2024\/10\/15 \u661f\u671f\u4e8c","price":"131.40","rise":"19.26%","time":"10\/15","volumn":"2.34\u4e07"},{"date":"2024\/10\/16 \u661f\u671f\u4e09","price":"132.31","rise":"20.09%","time":"10\/16","volumn":"1.46\u4e07"},{"date":"2024\/10\/17 \u661f\u671f\u56db","price":"133.35","rise":"21.03%","time":"10\/17","volumn":"2.22\u4e07"},{"date":"2024\/10\/18 \u661f\u671f\u4e94","price":"132.60","rise":"20.35%","time":"10\/18","volumn":"1.71\u4e07"},{"date":"2024\/10\/21 \u661f\u671f\u4e00","price":"131.32","rise":"19.19%","time":"10\/21","volumn":"1.29\u4e07"},{"date":"2024\/10\/22 \u661f\u671f\u4e8c","price":"131.43","rise":"19.29%","time":"10\/22","volumn":"1.95\u4e07"},{"date":"2024\/10\/23 \u661f\u671f\u4e09","price":"129.12","rise":"17.19%","time":"10\/23","volumn":"1.85\u4e07"},{"date":"2024\/10\/24 \u661f\u671f\u56db","price":"128.49","rise":"16.62%","time":"10\/24","volumn":"3.20\u4e07"},{"date":"2024\/10\/25 \u661f\u671f\u4e94","price":"128.17","rise":"16.33%","time":"10\/25","volumn":"1.35\u4e07"},{"date":"2024\/10\/28 \u661f\u671f\u4e00","price":"128.89","rise":"16.98%","time":"10\/28","volumn":"2.51\u4e07"},{"date":"2024\/10\/29 \u661f\u671f\u4e8c","price":"123.27","rise":"11.88%","time":"10\/29","volumn":"4.17\u4e07"},{"date":"2024\/10\/30 \u661f\u671f\u4e09","price":"122.07","rise":"10.79%","time":"10\/30","volumn":"3.34\u4e07"}],"points":"240"}}

没有更多结果了~