{"amount":"1.10\u4ebf","changeAmount":"-1.16","close":"138.66","currentPrice":"137.50","currenttime":"2024-05-28 23:28:08","e":{"@attributes":{"datetime":"2024-05-28 23:28:08","e1":"137.50","e2":"-1.16","e3":"(-0.84%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["148.47","145.85","143.23","140.60","137.98"]},"cyrate":{"o":["0.03%","-1.74%","-3.51%","-5.27%","-7.04%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.43","rise":"0","time":"02:35","volumn":"97.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.47","rise":"0.03%","time":"02:40","volumn":"100.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.47","rise":"0.02%","time":"02:45","volumn":"116.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.47","rise":"0.03%","time":"02:50","volumn":"52.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.27","rise":"-0.11%","time":"02:55","volumn":"135.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.25","rise":"-0.12%","time":"03:00","volumn":"222.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.30","rise":"-0.08%","time":"03:05","volumn":"223.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.21","rise":"-0.15%","time":"03:10","volumn":"145.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.34","rise":"-0.06%","time":"03:15","volumn":"158.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.09","rise":"-0.23%","time":"03:20","volumn":"194.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.07","rise":"-0.24%","time":"03:25","volumn":"164.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.09","rise":"-0.23%","time":"03:30","volumn":"189.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.94","rise":"-0.33%","time":"03:35","volumn":"191.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.88","rise":"-0.37%","time":"03:40","volumn":"293.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.77","rise":"-0.44%","time":"03:45","volumn":"338.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.50","rise":"-0.63%","time":"03:50","volumn":"570.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.61","rise":"-0.55%","time":"03:55","volumn":"814.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.59","rise":"-0.57%","time":"04:00","volumn":"6049.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.05","rise":"-0.93%","time":"21:35","volumn":"555.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.87","rise":"-1.05%","time":"21:40","volumn":"250.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.27","rise":"-0.78%","time":"21:45","volumn":"520.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.31","rise":"-0.75%","time":"21:50","volumn":"247.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.89","rise":"-1.04%","time":"21:55","volumn":"217.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.83","rise":"-1.08%","time":"22:00","volumn":"271.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.81","rise":"-1.09%","time":"22:05","volumn":"264.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.67","rise":"-1.19%","time":"22:10","volumn":"363.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.88","rise":"-1.04%","time":"22:15","volumn":"400.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.93","rise":"-1.01%","time":"22:20","volumn":"213.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.78","rise":"-1.11%","time":"22:25","volumn":"385.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.65","rise":"-1.20%","time":"22:30","volumn":"210.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.49","rise":"-1.31%","time":"22:35","volumn":"211.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.63","rise":"-1.22%","time":"22:40","volumn":"185.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.74","rise":"-1.14%","time":"22:45","volumn":"97.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.72","rise":"-1.15%","time":"22:50","volumn":"154.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.65","rise":"-1.20%","time":"22:55","volumn":"185.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.57","rise":"-1.25%","time":"23:00","volumn":"237.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.63","rise":"-1.21%","time":"23:05","volumn":"227.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.70","rise":"-1.17%","time":"23:10","volumn":"179.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.61","rise":"-1.23%","time":"23:15","volumn":"238.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.57","rise":"-1.25%","time":"23:20","volumn":"181.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.55","rise":"-1.27%","time":"23:25","volumn":"263.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.39","rise":"-1.37%","time":"23:30","volumn":"318.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.33","rise":"-1.41%","time":"23:35","volumn":"528.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.35","rise":"-1.40%","time":"23:40","volumn":"107.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.20","rise":"-1.50%","time":"23:45","volumn":"398.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.17","rise":"-1.52%","time":"23:50","volumn":"113.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.14","rise":"-1.54%","time":"23:55","volumn":"96.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.99","rise":"-1.64%","time":"00:00","volumn":"257.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.87","rise":"-1.72%","time":"00:05","volumn":"367.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.82","rise":"-1.76%","time":"00:10","volumn":"94.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.87","rise":"-1.73%","time":"00:15","volumn":"598.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.93","rise":"-1.68%","time":"00:20","volumn":"116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.79","rise":"-1.78%","time":"00:25","volumn":"263.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.77","rise":"-1.79%","time":"00:30","volumn":"182.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.75","rise":"-1.81%","time":"00:35","volumn":"152.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.70","rise":"-1.84%","time":"00:40","volumn":"250.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.66","rise":"-1.86%","time":"00:45","volumn":"160.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.81","rise":"-1.77%","time":"00:50","volumn":"166.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.79","rise":"-1.78%","time":"00:55","volumn":"106.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.59","rise":"-1.91%","time":"01:00","volumn":"283.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.55","rise":"-1.94%","time":"01:05","volumn":"112.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.51","rise":"-1.96%","time":"01:10","volumn":"132.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.34","rise":"-2.08%","time":"01:15","volumn":"234.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.38","rise":"-2.06%","time":"01:20","volumn":"204.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.18","rise":"-2.19%","time":"01:25","volumn":"186.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.32","rise":"-2.10%","time":"01:30","volumn":"213.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.41","rise":"-2.03%","time":"01:35","volumn":"206.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.48","rise":"-1.99%","time":"01:40","volumn":"174.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.58","rise":"-1.92%","time":"01:45","volumn":"131.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.44","rise":"-2.02%","time":"01:50","volumn":"193.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.50","rise":"-1.97%","time":"01:55","volumn":"154.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.65","rise":"-1.87%","time":"02:00","volumn":"170.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.56","rise":"-1.93%","time":"02:05","volumn":"102.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.57","rise":"-1.93%","time":"02:10","volumn":"103.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.48","rise":"-1.99%","time":"02:15","volumn":"547.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.45","rise":"-2.01%","time":"02:20","volumn":"129.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.64","rise":"-1.88%","time":"02:25","volumn":"177.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.51","rise":"-1.97%","time":"02:30","volumn":"179.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.55","rise":"-1.94%","time":"02:35","volumn":"180.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.59","rise":"-1.91%","time":"02:40","volumn":"149.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.40","rise":"-2.04%","time":"02:45","volumn":"231.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.56","rise":"-1.93%","time":"02:50","volumn":"315.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.56","rise":"-1.93%","time":"02:55","volumn":"157.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.60","rise":"-1.90%","time":"03:00","volumn":"286.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.52","rise":"-1.96%","time":"03:05","volumn":"181.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.47","rise":"-2.00%","time":"03:10","volumn":"254.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.65","rise":"-1.87%","time":"03:15","volumn":"169.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.66","rise":"-1.87%","time":"03:20","volumn":"261.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.61","rise":"-1.90%","time":"03:25","volumn":"234.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.70","rise":"-1.84%","time":"03:30","volumn":"262.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.74","rise":"-1.81%","time":"03:35","volumn":"412.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.74","rise":"-1.81%","time":"03:40","volumn":"378.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.56","rise":"-1.93%","time":"03:45","volumn":"386.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.42","rise":"-2.03%","time":"03:50","volumn":"588.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.46","rise":"-2.00%","time":"03:55","volumn":"990.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.42","rise":"-2.03%","time":"04:00","volumn":"8084.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"143.40","rise":"-3.39%","time":"21:35","volumn":"1512.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"143.58","rise":"-3.27%","time":"21:40","volumn":"589.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"143.63","rise":"-3.23%","time":"21:45","volumn":"461.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"143.81","rise":"-3.11%","time":"21:50","volumn":"519.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"143.79","rise":"-3.13%","time":"21:55","volumn":"415.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.23","rise":"-2.83%","time":"22:00","volumn":"413.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.29","rise":"-2.79%","time":"22:05","volumn":"336.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.34","rise":"-2.76%","time":"22:10","volumn":"446.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.42","rise":"-2.70%","time":"22:15","volumn":"300.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.31","rise":"-2.78%","time":"22:20","volumn":"246.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.50","rise":"-2.65%","time":"22:25","volumn":"167.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.60","rise":"-2.58%","time":"22:30","volumn":"258.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.65","rise":"-2.55%","time":"22:35","volumn":"439.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.55","rise":"-2.61%","time":"22:40","volumn":"327.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.61","rise":"-2.57%","time":"22:45","volumn":"479.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.70","rise":"-2.51%","time":"22:50","volumn":"325.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.82","rise":"-2.43%","time":"22:55","volumn":"285.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.70","rise":"-2.51%","time":"23:00","volumn":"262.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.41","rise":"-2.71%","time":"23:05","volumn":"158.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.43","rise":"-2.70%","time":"23:10","volumn":"118.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.44","rise":"-2.69%","time":"23:15","volumn":"126.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.22","rise":"-2.84%","time":"23:20","volumn":"571.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.14","rise":"-2.89%","time":"23:25","volumn":"197.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.16","rise":"-2.88%","time":"23:30","volumn":"195.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.01","rise":"-2.97%","time":"23:35","volumn":"518.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"143.95","rise":"-3.02%","time":"23:40","volumn":"214.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"143.98","rise":"-3.00%","time":"23:45","volumn":"677.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.17","rise":"-2.87%","time":"23:50","volumn":"354.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.02","rise":"-2.97%","time":"23:55","volumn":"202.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.88","rise":"-3.07%","time":"00:00","volumn":"158.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.82","rise":"-3.10%","time":"00:05","volumn":"154.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.85","rise":"-3.08%","time":"00:10","volumn":"215.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.85","rise":"-3.09%","time":"00:15","volumn":"858.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.99","rise":"-2.99%","time":"00:20","volumn":"381.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"144.33","rise":"-2.76%","time":"00:25","volumn":"369.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"144.31","rise":"-2.77%","time":"00:30","volumn":"225.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"144.21","rise":"-2.84%","time":"00:35","volumn":"183.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"144.07","rise":"-2.94%","time":"00:40","volumn":"278.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"144.05","rise":"-2.95%","time":"00:45","volumn":"823.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"144.24","rise":"-2.82%","time":"00:50","volumn":"203.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"144.04","rise":"-2.96%","time":"00:55","volumn":"304.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"144.03","rise":"-2.96%","time":"01:00","volumn":"216.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"144.00","rise":"-2.98%","time":"01:05","volumn":"245.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"144.06","rise":"-2.94%","time":"01:10","volumn":"731.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.97","rise":"-3.00%","time":"01:15","volumn":"236.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.95","rise":"-3.02%","time":"01:20","volumn":"253.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.86","rise":"-3.08%","time":"01:25","volumn":"327.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.91","rise":"-3.05%","time":"01:30","volumn":"221.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"144.00","rise":"-2.98%","time":"01:35","volumn":"233.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.99","rise":"-2.99%","time":"01:40","volumn":"308.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.88","rise":"-3.06%","time":"01:45","volumn":"159.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.85","rise":"-3.09%","time":"01:50","volumn":"281.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.77","rise":"-3.14%","time":"01:55","volumn":"201.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.78","rise":"-3.13%","time":"02:00","volumn":"228.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.71","rise":"-3.18%","time":"02:05","volumn":"408.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.64","rise":"-3.23%","time":"02:10","volumn":"395.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.41","rise":"-3.38%","time":"02:15","volumn":"227.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.29","rise":"-3.46%","time":"02:20","volumn":"251.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.07","rise":"-3.61%","time":"02:25","volumn":"264.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"142.90","rise":"-3.73%","time":"02:30","volumn":"323.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"142.90","rise":"-3.73%","time":"02:35","volumn":"539.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.13","rise":"-3.57%","time":"02:40","volumn":"417.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"142.95","rise":"-3.69%","time":"02:45","volumn":"364.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.01","rise":"-3.65%","time":"02:50","volumn":"200.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"142.84","rise":"-3.77%","time":"02:55","volumn":"259.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"142.80","rise":"-3.79%","time":"03:00","volumn":"441.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"142.86","rise":"-3.75%","time":"03:05","volumn":"355.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.14","rise":"-3.57%","time":"03:10","volumn":"221.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.02","rise":"-3.64%","time":"03:15","volumn":"268.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"142.84","rise":"-3.77%","time":"03:20","volumn":"505.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.30","rise":"-3.46%","time":"03:25","volumn":"400.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.63","rise":"-3.23%","time":"03:30","volumn":"507.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.87","rise":"-3.07%","time":"03:35","volumn":"611.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.73","rise":"-3.17%","time":"03:40","volumn":"467.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.35","rise":"-3.42%","time":"03:45","volumn":"494.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.39","rise":"-3.40%","time":"03:50","volumn":"1151.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.57","rise":"-3.27%","time":"03:55","volumn":"1113.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"143.77","rise":"-3.14%","time":"04:00","volumn":"6791.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"141.83","rise":"-4.45%","time":"21:35","volumn":"1597.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"141.78","rise":"-4.48%","time":"21:40","volumn":"639.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"142.37","rise":"-4.09%","time":"21:45","volumn":"615.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"141.77","rise":"-4.49%","time":"21:50","volumn":"588.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"141.22","rise":"-4.86%","time":"21:55","volumn":"857.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"141.36","rise":"-4.76%","time":"22:00","volumn":"493.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"141.12","rise":"-4.92%","time":"22:05","volumn":"702.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"140.86","rise":"-5.10%","time":"22:10","volumn":"740.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"140.91","rise":"-5.07%","time":"22:15","volumn":"935.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"140.59","rise":"-5.28%","time":"22:20","volumn":"683.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"140.24","rise":"-5.52%","time":"22:25","volumn":"556.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"140.19","rise":"-5.55%","time":"22:30","volumn":"532.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"139.87","rise":"-5.77%","time":"22:35","volumn":"777.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"140.29","rise":"-5.48%","time":"22:40","volumn":"670.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"140.57","rise":"-5.29%","time":"22:45","volumn":"452.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"140.61","rise":"-5.27%","time":"22:50","volumn":"314.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"140.50","rise":"-5.34%","time":"22:55","volumn":"251.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"140.35","rise":"-5.44%","time":"23:00","volumn":"297.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"140.16","rise":"-5.57%","time":"23:05","volumn":"359.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"140.28","rise":"-5.49%","time":"23:10","volumn":"426.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"140.17","rise":"-5.56%","time":"23:15","volumn":"221.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"140.00","rise":"-5.68%","time":"23:20","volumn":"379.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"140.00","rise":"-5.68%","time":"23:25","volumn":"341.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"139.83","rise":"-5.79%","time":"23:30","volumn":"428.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"139.75","rise":"-5.85%","time":"23:35","volumn":"419.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"139.78","rise":"-5.83%","time":"23:40","volumn":"754.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"139.75","rise":"-5.84%","time":"23:45","volumn":"444.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"139.97","rise":"-5.70%","time":"23:50","volumn":"412.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"139.95","rise":"-5.71%","time":"23:55","volumn":"479.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.82","rise":"-5.80%","time":"00:00","volumn":"817.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.87","rise":"-5.77%","time":"00:05","volumn":"376.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.77","rise":"-5.83%","time":"00:10","volumn":"348.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.84","rise":"-5.78%","time":"00:15","volumn":"349.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.71","rise":"-5.87%","time":"00:20","volumn":"362.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.99","rise":"-5.69%","time":"00:25","volumn":"505.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"140.03","rise":"-5.66%","time":"00:30","volumn":"271.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.96","rise":"-5.71%","time":"00:35","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.90","rise":"-5.75%","time":"00:40","volumn":"205.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"140.04","rise":"-5.65%","time":"00:45","volumn":"577.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"140.16","rise":"-5.57%","time":"00:50","volumn":"496.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"140.07","rise":"-5.63%","time":"00:55","volumn":"344.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"140.06","rise":"-5.64%","time":"01:00","volumn":"366.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"140.39","rise":"-5.42%","time":"01:05","volumn":"332.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"140.57","rise":"-5.30%","time":"01:10","volumn":"259.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"140.50","rise":"-5.34%","time":"01:15","volumn":"510.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"140.40","rise":"-5.41%","time":"01:20","volumn":"236.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"140.69","rise":"-5.21%","time":"01:25","volumn":"208.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"140.38","rise":"-5.42%","time":"01:30","volumn":"267.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"140.13","rise":"-5.59%","time":"01:35","volumn":"328.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.94","rise":"-5.72%","time":"01:40","volumn":"207.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.85","rise":"-5.78%","time":"01:45","volumn":"260.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"140.00","rise":"-5.68%","time":"01:50","volumn":"241.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"140.08","rise":"-5.63%","time":"01:55","volumn":"390.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.98","rise":"-5.69%","time":"02:00","volumn":"237.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.74","rise":"-5.86%","time":"02:05","volumn":"306.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.70","rise":"-5.88%","time":"02:10","volumn":"383.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.85","rise":"-5.78%","time":"02:15","volumn":"357.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.57","rise":"-5.97%","time":"02:20","volumn":"292.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.59","rise":"-5.96%","time":"02:25","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.59","rise":"-5.96%","time":"02:30","volumn":"269.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.66","rise":"-5.91%","time":"02:35","volumn":"255.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.62","rise":"-5.93%","time":"02:40","volumn":"289.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.57","rise":"-5.97%","time":"02:45","volumn":"251.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.52","rise":"-6.00%","time":"02:50","volumn":"399.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.46","rise":"-6.04%","time":"02:55","volumn":"494.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.42","rise":"-6.07%","time":"03:00","volumn":"224.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.33","rise":"-6.13%","time":"03:05","volumn":"302.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.24","rise":"-6.19%","time":"03:10","volumn":"364.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.21","rise":"-6.21%","time":"03:15","volumn":"363.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.16","rise":"-6.24%","time":"03:20","volumn":"439.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.18","rise":"-6.23%","time":"03:25","volumn":"450.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.16","rise":"-6.24%","time":"03:30","volumn":"482.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.32","rise":"-6.14%","time":"03:35","volumn":"514.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.40","rise":"-6.08%","time":"03:40","volumn":"485.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.37","rise":"-6.10%","time":"03:45","volumn":"575.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.19","rise":"-6.23%","time":"03:50","volumn":"692.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.27","rise":"-6.17%","time":"03:55","volumn":"1152.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.10","rise":"-6.29%","time":"04:00","volumn":"9705.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.98","rise":"-5.69%","time":"21:35","volumn":"1053.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"140.03","rise":"-5.66%","time":"21:40","volumn":"411.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.57","rise":"-5.97%","time":"21:45","volumn":"320.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.30","rise":"-6.15%","time":"21:50","volumn":"309.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.30","rise":"-6.15%","time":"21:55","volumn":"248.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.10","rise":"-6.29%","time":"22:00","volumn":"282.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.36","rise":"-6.11%","time":"22:05","volumn":"439.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"139.43","rise":"-6.06%","time":"22:10","volumn":"337.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.97","rise":"-6.38%","time":"22:15","volumn":"371.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.81","rise":"-6.48%","time":"22:20","volumn":"350.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.76","rise":"-6.51%","time":"22:25","volumn":"388.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.75","rise":"-6.52%","time":"22:30","volumn":"336.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.68","rise":"-6.57%","time":"22:35","volumn":"246.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.46","rise":"-6.72%","time":"22:40","volumn":"279.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.15","rise":"-6.93%","time":"22:45","volumn":"573.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.34","rise":"-6.80%","time":"22:50","volumn":"213.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.38","rise":"-6.77%","time":"22:55","volumn":"244.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.39","rise":"-6.76%","time":"23:00","volumn":"189.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.53","rise":"-6.67%","time":"23:05","volumn":"241.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.60","rise":"-6.62%","time":"23:10","volumn":"314.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.45","rise":"-6.72%","time":"23:15","volumn":"180.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.32","rise":"-6.81%","time":"23:20","volumn":"278.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.17","rise":"-6.91%","time":"23:25","volumn":"256.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.23","rise":"-6.87%","time":"23:30","volumn":"282.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.35","rise":"-6.79%","time":"23:35","volumn":"223.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.18","rise":"-6.90%","time":"23:40","volumn":"358.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.35","rise":"-6.79%","time":"23:45","volumn":"227.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.39","rise":"-6.76%","time":"23:50","volumn":"364.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.37","rise":"-6.78%","time":"23:55","volumn":"349.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.44","rise":"-6.73%","time":"00:00","volumn":"165.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.28","rise":"-6.84%","time":"00:05","volumn":"217.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.45","rise":"-6.72%","time":"00:10","volumn":"206.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.52","rise":"-6.68%","time":"00:15","volumn":"130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.44","rise":"-6.73%","time":"00:20","volumn":"233.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.33","rise":"-6.80%","time":"00:25","volumn":"197.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.25","rise":"-6.86%","time":"00:30","volumn":"266.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.25","rise":"-6.86%","time":"00:35","volumn":"279.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.38","rise":"-6.77%","time":"00:40","volumn":"215.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.25","rise":"-6.86%","time":"00:45","volumn":"388.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.38","rise":"-6.77%","time":"00:50","volumn":"175.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.57","rise":"-6.64%","time":"00:55","volumn":"291.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.48","rise":"-6.70%","time":"01:00","volumn":"360.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.43","rise":"-6.74%","time":"01:05","volumn":"144.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.34","rise":"-6.80%","time":"01:10","volumn":"171.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.46","rise":"-6.72%","time":"01:15","volumn":"260.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.52","rise":"-6.68%","time":"01:20","volumn":"196.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.53","rise":"-6.67%","time":"01:25","volumn":"152.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.44","rise":"-6.73%","time":"01:30","volumn":"404.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.49","rise":"-6.70%","time":"01:35","volumn":"186.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.47","rise":"-6.71%","time":"01:40","volumn":"139.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.29","rise":"-6.83%","time":"01:45","volumn":"217.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.33","rise":"-6.80%","time":"01:50","volumn":"162.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.16","rise":"-6.92%","time":"01:55","volumn":"250.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.24","rise":"-6.87%","time":"02:00","volumn":"151.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.35","rise":"-6.79%","time":"02:05","volumn":"118.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.40","rise":"-6.76%","time":"02:10","volumn":"321.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.38","rise":"-6.77%","time":"02:15","volumn":"163.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.34","rise":"-6.80%","time":"02:20","volumn":"194.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.33","rise":"-6.80%","time":"02:25","volumn":"204.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.36","rise":"-6.78%","time":"02:30","volumn":"153.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.42","rise":"-6.74%","time":"02:35","volumn":"209.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.35","rise":"-6.79%","time":"02:40","volumn":"140.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.36","rise":"-6.78%","time":"02:45","volumn":"230.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.31","rise":"-6.82%","time":"02:50","volumn":"201.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.20","rise":"-6.89%","time":"02:55","volumn":"212.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.17","rise":"-6.91%","time":"03:00","volumn":"151.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.09","rise":"-6.97%","time":"03:05","volumn":"322.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.12","rise":"-6.95%","time":"03:10","volumn":"208.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.20","rise":"-6.89%","time":"03:15","volumn":"302.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.27","rise":"-6.84%","time":"03:20","volumn":"700.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.02","rise":"-7.01%","time":"03:25","volumn":"401.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"137.98","rise":"-7.04%","time":"03:30","volumn":"458.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.10","rise":"-6.96%","time":"03:35","volumn":"367.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.21","rise":"-6.89%","time":"03:40","volumn":"450.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.03","rise":"-7.01%","time":"03:45","volumn":"401.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.13","rise":"-6.94%","time":"03:50","volumn":"629.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.28","rise":"-6.84%","time":"03:55","volumn":"1156.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"138.66","rise":"-6.58%","time":"04:00","volumn":"7013.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"389.39","ratio":"-0.32%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.83","ratio":"0.07%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"459.16","ratio":"0.26%"}],"marketCapitalization":"1176.39\u4ebf","maxPrice":"139.18","minPrice":"137.18","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["150.60","147.62","144.63","141.64","138.66"]},"cyrate":{"o":["2.50%","0.47%","-1.56%","-3.59%","-5.62%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"146.92","rise":"0","time":"04\/29","volumn":"2.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"145.85","rise":"-0.73%","time":"04\/30","volumn":"2.40\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"144.29","rise":"-1.79%","time":"05\/01","volumn":"2.84\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"145.59","rise":"-0.91%","time":"05\/02","volumn":"2.04\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"144.80","rise":"-1.44%","time":"05\/03","volumn":"2.04\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"145.04","rise":"-1.28%","time":"05\/06","volumn":"2.07\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"145.46","rise":"-0.99%","time":"05\/07","volumn":"3.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"146.14","rise":"-0.53%","time":"05\/08","volumn":"2.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"146.43","rise":"-0.33%","time":"05\/09","volumn":"2.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"147.37","rise":"0.31%","time":"05\/10","volumn":"2.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"150.60","rise":"2.50%","time":"05\/13","volumn":"4.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"147.94","rise":"0.69%","time":"05\/14","volumn":"3.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"147.94","rise":"0.69%","time":"05\/15","volumn":"2.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"149.66","rise":"1.86%","time":"05\/16","volumn":"2.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"149.24","rise":"1.58%","time":"05\/17","volumn":"1.96\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.59","rise":"0.46%","time":"05\/20","volumn":"1.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.42","rise":"-1.02%","time":"05\/21","volumn":"2.75\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"143.77","rise":"-2.14%","time":"05\/22","volumn":"3.59\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"139.10","rise":"-5.32%","time":"05\/23","volumn":"4.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.66","rise":"-5.62%","time":"05\/24","volumn":"3.00\u4e07"}],"points":"20"},"open":"138.00","priceChangeRatio":"-0.84%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u8054\u5408\u5305\u88f9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["139.16","138.67","138.18","137.69","137.20"]},"cyrate":{"o":["0.36%","0.01%","-0.35%","-0.70%","-1.05%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.07","rise":"-0.43%","time":"21:31","volumn":"602.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.18","rise":"-0.35%","time":"21:32","volumn":"665.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.24","rise":"-0.31%","time":"21:33","volumn":"740.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.38","rise":"-0.21%","time":"21:34","volumn":"785.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.45","rise":"-0.15%","time":"21:35","volumn":"862.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.55","rise":"-0.08%","time":"21:36","volumn":"920.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.22","rise":"-0.32%","time":"21:37","volumn":"987.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.05","rise":"-0.44%","time":"21:38","volumn":"1025.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.13","rise":"-0.38%","time":"21:39","volumn":"1165.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.87","rise":"-0.57%","time":"21:40","volumn":"1372.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.70","rise":"-0.69%","time":"21:41","volumn":"1437.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.91","rise":"-0.54%","time":"21:42","volumn":"1472.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.18","rise":"-0.35%","time":"21:43","volumn":"1545.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.28","rise":"-0.27%","time":"21:44","volumn":"1631.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.50","rise":"-0.11%","time":"21:45","volumn":"1686.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.38","rise":"-0.20%","time":"21:46","volumn":"1743.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.59","rise":"-0.05%","time":"21:47","volumn":"1810.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.59","rise":"-0.05%","time":"21:48","volumn":"1885.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.67","rise":"0.01%","time":"21:49","volumn":"1910.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.73","rise":"0.05%","time":"21:50","volumn":"1994.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"139.03","rise":"0.27%","time":"21:51","volumn":"2079.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"139.06","rise":"0.29%","time":"21:52","volumn":"2166.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"139.16","rise":"0.36%","time":"21:53","volumn":"2242.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"139.06","rise":"0.29%","time":"21:54","volumn":"2272.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.95","rise":"0.21%","time":"21:55","volumn":"2370.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.76","rise":"0.07%","time":"21:56","volumn":"2430.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.77","rise":"0.08%","time":"21:57","volumn":"2470.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.85","rise":"0.14%","time":"21:58","volumn":"2500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.96","rise":"0.22%","time":"21:59","volumn":"2546.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.89","rise":"0.16%","time":"22:00","volumn":"2658.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.93","rise":"0.19%","time":"22:01","volumn":"2700.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"139.02","rise":"0.26%","time":"22:02","volumn":"2743.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.95","rise":"0.21%","time":"22:03","volumn":"2765.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.99","rise":"0.23%","time":"22:04","volumn":"2868.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.87","rise":"0.15%","time":"22:05","volumn":"2943.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.78","rise":"0.09%","time":"22:06","volumn":"2989.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.73","rise":"0.05%","time":"22:07","volumn":"3048.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.81","rise":"0.11%","time":"22:08","volumn":"3082.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.82","rise":"0.12%","time":"22:09","volumn":"3134.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.90","rise":"0.17%","time":"22:10","volumn":"3157.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.67","rise":"0.01%","time":"22:11","volumn":"3189.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.59","rise":"-0.05%","time":"22:12","volumn":"3232.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.60","rise":"-0.04%","time":"22:13","volumn":"3254.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.63","rise":"-0.02%","time":"22:14","volumn":"3291.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.64","rise":"-0.01%","time":"22:15","volumn":"3320.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.62","rise":"-0.03%","time":"22:16","volumn":"3381.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.67","rise":"0.01%","time":"22:17","volumn":"3403.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.77","rise":"0.08%","time":"22:18","volumn":"3440.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.87","rise":"0.15%","time":"22:19","volumn":"3462.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.78","rise":"0.09%","time":"22:20","volumn":"3501.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.61","rise":"-0.04%","time":"22:21","volumn":"3613.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.57","rise":"-0.06%","time":"22:22","volumn":"3651.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.60","rise":"-0.04%","time":"22:23","volumn":"3752.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.60","rise":"-0.04%","time":"22:24","volumn":"3766.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.59","rise":"-0.05%","time":"22:25","volumn":"3777.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.52","rise":"-0.10%","time":"22:26","volumn":"3819.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.46","rise":"-0.14%","time":"22:27","volumn":"3855.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.40","rise":"-0.19%","time":"22:28","volumn":"3884.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.41","rise":"-0.18%","time":"22:29","volumn":"3923.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.36","rise":"-0.22%","time":"22:30","volumn":"3954.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.26","rise":"-0.29%","time":"22:31","volumn":"3999.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.29","rise":"-0.27%","time":"22:32","volumn":"4029.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.27","rise":"-0.28%","time":"22:33","volumn":"4073.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.17","rise":"-0.35%","time":"22:34","volumn":"4137.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.19","rise":"-0.34%","time":"22:35","volumn":"4183.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.17","rise":"-0.35%","time":"22:36","volumn":"4226.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.16","rise":"-0.36%","time":"22:37","volumn":"4245.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.10","rise":"-0.40%","time":"22:38","volumn":"4265.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.12","rise":"-0.39%","time":"22:39","volumn":"4303.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.06","rise":"-0.43%","time":"22:40","volumn":"4327.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.13","rise":"-0.38%","time":"22:41","volumn":"4369.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.05","rise":"-0.44%","time":"22:42","volumn":"4393.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.10","rise":"-0.40%","time":"22:43","volumn":"4406.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.12","rise":"-0.39%","time":"22:44","volumn":"4485.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.97","rise":"-0.50%","time":"22:45","volumn":"4698.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.06","rise":"-0.43%","time":"22:46","volumn":"4794.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.03","rise":"-0.45%","time":"22:47","volumn":"4834.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.03","rise":"-0.45%","time":"22:48","volumn":"4846.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.04","rise":"-0.44%","time":"22:49","volumn":"4915.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.04","rise":"-0.45%","time":"22:50","volumn":"4952.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.93","rise":"-0.53%","time":"22:51","volumn":"4979.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.92","rise":"-0.54%","time":"22:52","volumn":"5005.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.05","rise":"-0.44%","time":"22:53","volumn":"5249.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"138.03","rise":"-0.45%","time":"22:54","volumn":"5279.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.95","rise":"-0.51%","time":"22:55","volumn":"5304.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.94","rise":"-0.52%","time":"22:56","volumn":"5340.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.91","rise":"-0.54%","time":"22:57","volumn":"5363.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.73","rise":"-0.67%","time":"22:58","volumn":"5448.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.66","rise":"-0.72%","time":"22:59","volumn":"5732.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.64","rise":"-0.74%","time":"23:00","volumn":"5773.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.58","rise":"-0.78%","time":"23:01","volumn":"5829.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.54","rise":"-0.81%","time":"23:02","volumn":"5859.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.45","rise":"-0.87%","time":"23:03","volumn":"6119.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.41","rise":"-0.91%","time":"23:04","volumn":"6227.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.33","rise":"-0.96%","time":"23:05","volumn":"6359.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.32","rise":"-0.96%","time":"23:06","volumn":"6619.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.25","rise":"-1.01%","time":"23:07","volumn":"6789.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.20","rise":"-1.05%","time":"23:08","volumn":"6856.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.22","rise":"-1.04%","time":"23:09","volumn":"6902.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.25","rise":"-1.02%","time":"23:10","volumn":"6980.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.28","rise":"-1.00%","time":"23:11","volumn":"7025.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.34","rise":"-0.96%","time":"23:12","volumn":"7073.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.32","rise":"-0.97%","time":"23:13","volumn":"7132.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.42","rise":"-0.89%","time":"23:14","volumn":"7178.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.33","rise":"-0.96%","time":"23:15","volumn":"7225.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.31","rise":"-0.97%","time":"23:16","volumn":"7284.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.24","rise":"-1.02%","time":"23:17","volumn":"7362.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.27","rise":"-1.00%","time":"23:18","volumn":"7403.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.24","rise":"-1.03%","time":"23:19","volumn":"7486.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.43","rise":"-0.89%","time":"23:20","volumn":"7618.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.44","rise":"-0.88%","time":"23:21","volumn":"7708.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.48","rise":"-0.85%","time":"23:22","volumn":"7743.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.50","rise":"-0.84%","time":"23:23","volumn":"7777.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.50","rise":"-0.84%","time":"23:24","volumn":"7831.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.48","rise":"-0.85%","time":"23:25","volumn":"7865.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.51","rise":"-0.83%","time":"23:26","volumn":"7908.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.54","rise":"-0.80%","time":"23:27","volumn":"7927.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.51","rise":"-0.83%","time":"23:28","volumn":"7969.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"137.50","rise":"-0.84%","time":"23:29","volumn":"7978.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8054\u5408\u5305\u88f9[UPS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_UPS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/UPS.html?from=360search","volume":"79.79\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["181.84","168.87","155.89","142.92","129.95"]},"cyrate":{"o":["9.29%","1.49%","-6.31%","-14.10%","-21.90%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"166.39","rise":"0","time":"06\/13","volumn":"3.53\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"168.38","rise":"1.20%","time":"06\/14","volumn":"4.48\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"172.50","rise":"3.67%","time":"06\/15","volumn":"4.16\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"172.08","rise":"3.42%","time":"06\/16","volumn":"8.47\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"170.77","rise":"2.63%","time":"06\/20","volumn":"3.09\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"167.13","rise":"0.44%","time":"06\/21","volumn":"4.94\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"164.88","rise":"-0.91%","time":"06\/22","volumn":"4.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"162.79","rise":"-2.16%","time":"06\/23","volumn":"11.28\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"166.25","rise":"-0.08%","time":"06\/26","volumn":"3.76\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"168.17","rise":"1.07%","time":"06\/27","volumn":"2.71\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"169.16","rise":"1.66%","time":"06\/28","volumn":"2.75\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"169.55","rise":"1.90%","time":"06\/29","volumn":"2.30\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"172.75","rise":"3.82%","time":"06\/30","volumn":"4.89\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"177.27","rise":"6.54%","time":"07\/03","volumn":"3.33\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"173.47","rise":"4.26%","time":"07\/05","volumn":"4.82\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"172.78","rise":"3.84%","time":"07\/06","volumn":"3.01\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"173.26","rise":"4.13%","time":"07\/07","volumn":"3.15\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"174.83","rise":"5.07%","time":"07\/10","volumn":"2.37\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"178.74","rise":"7.42%","time":"07\/11","volumn":"2.90\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"179.99","rise":"8.17%","time":"07\/12","volumn":"2.59\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"178.86","rise":"7.49%","time":"07\/13","volumn":"2.86\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"178.76","rise":"7.43%","time":"07\/14","volumn":"2.21\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"176.24","rise":"5.92%","time":"07\/17","volumn":"2.56\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"178.07","rise":"7.02%","time":"07\/18","volumn":"2.39\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"179.52","rise":"7.89%","time":"07\/19","volumn":"3.02\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"180.44","rise":"8.44%","time":"07\/20","volumn":"2.70\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"180.80","rise":"8.66%","time":"07\/21","volumn":"5.07\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"181.84","rise":"9.29%","time":"07\/24","volumn":"2.42\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"178.19","rise":"7.09%","time":"07\/25","volumn":"9.99\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"177.89","rise":"6.91%","time":"07\/26","volumn":"4.19\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"180.02","rise":"8.19%","time":"07\/27","volumn":"3.25\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"181.39","rise":"9.01%","time":"07\/28","volumn":"2.30\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"180.63","rise":"8.56%","time":"07\/31","volumn":"2.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"179.00","rise":"7.58%","time":"08\/01","volumn":"2.82\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"176.85","rise":"6.29%","time":"08\/02","volumn":"2.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"175.00","rise":"5.17%","time":"08\/03","volumn":"3.69\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"174.44","rise":"4.84%","time":"08\/04","volumn":"4.44\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"175.65","rise":"5.57%","time":"08\/07","volumn":"4.41\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"174.05","rise":"4.60%","time":"08\/08","volumn":"6.43\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"172.87","rise":"3.89%","time":"08\/09","volumn":"3.25\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"173.88","rise":"4.50%","time":"08\/10","volumn":"3.96\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"171.74","rise":"3.22%","time":"08\/11","volumn":"3.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"170.63","rise":"2.55%","time":"08\/14","volumn":"2.98\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"168.38","rise":"1.20%","time":"08\/15","volumn":"2.27\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"165.86","rise":"-0.32%","time":"08\/16","volumn":"2.50\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"165.86","rise":"-0.32%","time":"08\/17","volumn":"2.99\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"166.36","rise":"-0.02%","time":"08\/18","volumn":"2.87\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"163.61","rise":"-1.67%","time":"08\/21","volumn":"3.51\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"161.98","rise":"-2.65%","time":"08\/22","volumn":"2.70\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"164.00","rise":"-1.44%","time":"08\/23","volumn":"2.38\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"162.12","rise":"-2.57%","time":"08\/24","volumn":"2.21\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"163.99","rise":"-1.44%","time":"08\/25","volumn":"2.51\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"163.96","rise":"-1.46%","time":"08\/28","volumn":"1.97\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"166.87","rise":"0.29%","time":"08\/29","volumn":"3.26\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"167.13","rise":"0.44%","time":"08\/30","volumn":"2.71\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"164.52","rise":"-1.12%","time":"08\/31","volumn":"3.55\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"163.12","rise":"-1.97%","time":"09\/01","volumn":"3.29\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"159.09","rise":"-4.39%","time":"09\/05","volumn":"4.90\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"157.43","rise":"-5.38%","time":"09\/06","volumn":"3.88\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"157.36","rise":"-5.43%","time":"09\/07","volumn":"3.01\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"156.16","rise":"-6.15%","time":"09\/08","volumn":"3.56\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"156.01","rise":"-6.24%","time":"09\/11","volumn":"3.64\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"151.69","rise":"-8.83%","time":"09\/12","volumn":"6.23\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"152.96","rise":"-8.07%","time":"09\/13","volumn":"4.07\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"155.85","rise":"-6.33%","time":"09\/14","volumn":"2.80\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"155.61","rise":"-6.48%","time":"09\/15","volumn":"4.38\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"153.56","rise":"-7.71%","time":"09\/18","volumn":"2.73\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"153.13","rise":"-7.97%","time":"09\/19","volumn":"2.35\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"152.76","rise":"-8.19%","time":"09\/20","volumn":"2.30\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"150.55","rise":"-9.52%","time":"09\/21","volumn":"3.80\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"148.90","rise":"-10.51%","time":"09\/22","volumn":"3.21\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"149.43","rise":"-10.19%","time":"09\/25","volumn":"2.90\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"147.02","rise":"-11.64%","time":"09\/26","volumn":"3.46\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"147.53","rise":"-11.33%","time":"09\/27","volumn":"3.42\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"150.62","rise":"-9.48%","time":"09\/28","volumn":"5.57\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"150.99","rise":"-9.26%","time":"09\/29","volumn":"5.03\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"150.20","rise":"-9.73%","time":"10\/02","volumn":"3.24\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"148.87","rise":"-10.53%","time":"10\/03","volumn":"3.69\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"148.84","rise":"-10.55%","time":"10\/04","volumn":"2.60\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"148.50","rise":"-10.75%","time":"10\/05","volumn":"2.92\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"149.39","rise":"-10.22%","time":"10\/06","volumn":"2.38\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"149.46","rise":"-10.17%","time":"10\/09","volumn":"1.77\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"150.67","rise":"-9.45%","time":"10\/10","volumn":"2.08\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"150.42","rise":"-9.60%","time":"10\/11","volumn":"2.21\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"150.50","rise":"-9.55%","time":"10\/12","volumn":"2.34\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"150.20","rise":"-9.73%","time":"10\/13","volumn":"2.76\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"151.77","rise":"-8.79%","time":"10\/16","volumn":"3.35\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"152.30","rise":"-8.47%","time":"10\/17","volumn":"2.94\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"148.94","rise":"-10.49%","time":"10\/18","volumn":"2.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"147.18","rise":"-11.55%","time":"10\/19","volumn":"3.04\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"147.08","rise":"-11.61%","time":"10\/20","volumn":"5.02\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"143.28","rise":"-13.89%","time":"10\/23","volumn":"4.55\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"144.44","rise":"-13.19%","time":"10\/24","volumn":"2.80\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"142.05","rise":"-14.63%","time":"10\/25","volumn":"3.56\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"133.33","rise":"-19.87%","time":"10\/26","volumn":"10.58\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"129.95","rise":"-21.90%","time":"10\/27","volumn":"6.59\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"133.90","rise":"-19.53%","time":"10\/30","volumn":"5.66\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"136.37","rise":"-18.04%","time":"10\/31","volumn":"4.00\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"134.92","rise":"-18.91%","time":"11\/01","volumn":"3.57\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"137.11","rise":"-17.60%","time":"11\/02","volumn":"3.90\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"137.98","rise":"-17.07%","time":"11\/03","volumn":"3.27\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"137.39","rise":"-17.43%","time":"11\/06","volumn":"2.93\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"136.97","rise":"-17.68%","time":"11\/07","volumn":"2.95\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"137.07","rise":"-17.62%","time":"11\/08","volumn":"2.90\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"135.07","rise":"-18.82%","time":"11\/09","volumn":"3.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"134.85","rise":"-18.96%","time":"11\/10","volumn":"5.68\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"134.91","rise":"-18.92%","time":"11\/13","volumn":"3.21\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"139.91","rise":"-15.91%","time":"11\/14","volumn":"4.26\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"143.91","rise":"-13.51%","time":"11\/15","volumn":"4.76\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"143.65","rise":"-13.67%","time":"11\/16","volumn":"3.73\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"144.72","rise":"-13.02%","time":"11\/17","volumn":"3.32\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"146.31","rise":"-12.07%","time":"11\/20","volumn":"4.73\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"146.51","rise":"-11.95%","time":"11\/21","volumn":"3.08\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"147.49","rise":"-11.36%","time":"11\/22","volumn":"2.64\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"148.64","rise":"-10.67%","time":"11\/24","volumn":"1.63\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"146.33","rise":"-12.06%","time":"11\/27","volumn":"3.32\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"147.48","rise":"-11.36%","time":"11\/28","volumn":"3.07\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"149.03","rise":"-10.43%","time":"11\/29","volumn":"2.98\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"148.35","rise":"-10.84%","time":"11\/30","volumn":"4.66\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"151.65","rise":"-8.86%","time":"12\/01","volumn":"3.94\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"152.66","rise":"-8.25%","time":"12\/04","volumn":"2.72\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"150.90","rise":"-9.31%","time":"12\/05","volumn":"2.48\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"152.03","rise":"-8.63%","time":"12\/06","volumn":"3.00\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"153.24","rise":"-7.90%","time":"12\/07","volumn":"3.24\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"153.04","rise":"-8.02%","time":"12\/08","volumn":"2.85\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"152.52","rise":"-8.34%","time":"12\/11","volumn":"3.74\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"152.11","rise":"-8.58%","time":"12\/12","volumn":"3.04\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"153.99","rise":"-7.45%","time":"12\/13","volumn":"3.83\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"159.10","rise":"-4.38%","time":"12\/14","volumn":"6.40\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"159.68","rise":"-4.03%","time":"12\/15","volumn":"8.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"158.31","rise":"-4.86%","time":"12\/18","volumn":"3.82\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"158.36","rise":"-4.83%","time":"12\/19","volumn":"3.91\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"153.70","rise":"-7.63%","time":"12\/20","volumn":"5.51\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"153.90","rise":"-7.51%","time":"12\/21","volumn":"3.78\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"154.99","rise":"-6.85%","time":"12\/22","volumn":"2.33\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"154.77","rise":"-6.98%","time":"12\/26","volumn":"2.38\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"153.58","rise":"-7.70%","time":"12\/27","volumn":"3.12\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"154.05","rise":"-7.42%","time":"12\/28","volumn":"2.25\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"153.97","rise":"-7.46%","time":"12\/29","volumn":"2.19\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"155.08","rise":"-6.80%","time":"01\/02","volumn":"4.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"154.28","rise":"-7.28%","time":"01\/03","volumn":"3.26\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"153.73","rise":"-7.61%","time":"01\/04","volumn":"3.17\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"155.46","rise":"-6.57%","time":"01\/05","volumn":"2.54\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"156.66","rise":"-5.85%","time":"01\/08","volumn":"2.47\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"156.68","rise":"-5.84%","time":"01\/09","volumn":"2.64\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"157.96","rise":"-5.07%","time":"01\/10","volumn":"2.40\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"155.99","rise":"-6.25%","time":"01\/11","volumn":"3.34\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"155.05","rise":"-6.82%","time":"01\/12","volumn":"3.47\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"152.07","rise":"-8.61%","time":"01\/16","volumn":"5.33\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"151.30","rise":"-9.07%","time":"01\/17","volumn":"3.93\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"153.27","rise":"-7.89%","time":"01\/18","volumn":"3.10\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"153.63","rise":"-7.67%","time":"01\/19","volumn":"3.10\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"155.34","rise":"-6.64%","time":"01\/22","volumn":"2.63\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"156.80","rise":"-5.76%","time":"01\/23","volumn":"3.44\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"153.32","rise":"-7.86%","time":"01\/24","volumn":"3.19\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"156.45","rise":"-5.97%","time":"01\/25","volumn":"4.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"156.04","rise":"-6.22%","time":"01\/26","volumn":"2.82\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"154.76","rise":"-6.99%","time":"01\/29","volumn":"5.45\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"141.80","rise":"-14.78%","time":"01\/30","volumn":"16.97\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"138.64","rise":"-16.68%","time":"01\/31","volumn":"10.91\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"139.15","rise":"-16.37%","time":"02\/01","volumn":"6.77\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"138.59","rise":"-16.71%","time":"02\/02","volumn":"4.34\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"135.82","rise":"-18.37%","time":"02\/05","volumn":"4.53\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"142.66","rise":"-14.26%","time":"02\/06","volumn":"7.57\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"143.98","rise":"-13.47%","time":"02\/07","volumn":"3.98\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"144.66","rise":"-13.06%","time":"02\/08","volumn":"3.32\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"143.00","rise":"-14.06%","time":"02\/09","volumn":"2.83\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"144.19","rise":"-13.34%","time":"02\/12","volumn":"3.25\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"141.64","rise":"-14.87%","time":"02\/13","volumn":"3.71\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"140.96","rise":"-15.28%","time":"02\/14","volumn":"3.83\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"143.72","rise":"-13.62%","time":"02\/15","volumn":"3.85\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"146.78","rise":"-11.79%","time":"02\/16","volumn":"5.44\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"147.01","rise":"-11.65%","time":"02\/20","volumn":"4.25\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"146.64","rise":"-11.87%","time":"02\/21","volumn":"3.02\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"148.10","rise":"-10.99%","time":"02\/22","volumn":"3.03\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"147.00","rise":"-11.65%","time":"02\/23","volumn":"2.41\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"145.87","rise":"-12.33%","time":"02\/26","volumn":"3.05\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"146.64","rise":"-11.87%","time":"02\/27","volumn":"2.38\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"146.14","rise":"-12.17%","time":"02\/28","volumn":"2.26\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"146.63","rise":"-11.88%","time":"02\/29","volumn":"3.34\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"146.43","rise":"-12.00%","time":"03\/01","volumn":"2.94\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"148.98","rise":"-10.46%","time":"03\/04","volumn":"4.56\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"148.03","rise":"-11.03%","time":"03\/05","volumn":"3.61\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"150.92","rise":"-9.30%","time":"03\/06","volumn":"3.47\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"151.78","rise":"-8.78%","time":"03\/07","volumn":"3.51\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"152.33","rise":"-8.45%","time":"03\/08","volumn":"3.45\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"153.12","rise":"-7.98%","time":"03\/11","volumn":"3.27\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"155.75","rise":"-6.39%","time":"03\/12","volumn":"3.88\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"153.13","rise":"-7.97%","time":"03\/13","volumn":"4.24\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"152.26","rise":"-8.49%","time":"03\/14","volumn":"4.10\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"151.74","rise":"-8.80%","time":"03\/15","volumn":"8.82\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"150.06","rise":"-9.81%","time":"03\/18","volumn":"5.18\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"151.57","rise":"-8.91%","time":"03\/19","volumn":"4.21\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"153.13","rise":"-7.97%","time":"03\/20","volumn":"2.86\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"153.69","rise":"-7.63%","time":"03\/21","volumn":"4.04\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"154.64","rise":"-7.06%","time":"03\/22","volumn":"3.94\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"154.94","rise":"-6.88%","time":"03\/25","volumn":"3.81\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"142.16","rise":"-14.56%","time":"03\/26","volumn":"18.21\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.70","rise":"-12.43%","time":"03\/27","volumn":"7.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"147.00","rise":"-11.65%","time":"03\/28","volumn":"5.20\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"145.99","rise":"-12.26%","time":"04\/01","volumn":"5.42\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"147.52","rise":"-11.34%","time":"04\/02","volumn":"4.93\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"150.64","rise":"-9.47%","time":"04\/03","volumn":"4.31\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"148.37","rise":"-10.83%","time":"04\/04","volumn":"3.69\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"149.73","rise":"-10.01%","time":"04\/05","volumn":"3.37\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"148.48","rise":"-10.76%","time":"04\/08","volumn":"3.20\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"148.94","rise":"-10.49%","time":"04\/09","volumn":"2.66\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"145.63","rise":"-12.48%","time":"04\/10","volumn":"4.02\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"147.38","rise":"-11.42%","time":"04\/11","volumn":"2.23\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.28","rise":"-13.89%","time":"04\/12","volumn":"4.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"143.22","rise":"-13.93%","time":"04\/15","volumn":"3.27\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"141.26","rise":"-15.10%","time":"04\/16","volumn":"4.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.62","rise":"-15.49%","time":"04\/17","volumn":"4.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.11","rise":"-15.19%","time":"04\/18","volumn":"3.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"141.14","rise":"-15.18%","time":"04\/19","volumn":"5.12\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"143.73","rise":"-13.62%","time":"04\/22","volumn":"4.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.24","rise":"-11.51%","time":"04\/23","volumn":"6.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"144.99","rise":"-12.86%","time":"04\/24","volumn":"5.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.76","rise":"-12.40%","time":"04\/25","volumn":"3.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"145.96","rise":"-12.28%","time":"04\/26","volumn":"2.61\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"146.92","rise":"-11.70%","time":"04\/29","volumn":"2.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"145.85","rise":"-12.34%","time":"04\/30","volumn":"2.40\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"144.29","rise":"-13.28%","time":"05\/01","volumn":"2.84\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"145.59","rise":"-12.50%","time":"05\/02","volumn":"2.04\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"144.80","rise":"-12.98%","time":"05\/03","volumn":"2.04\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"145.04","rise":"-12.83%","time":"05\/06","volumn":"2.07\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"145.46","rise":"-12.58%","time":"05\/07","volumn":"3.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"146.14","rise":"-12.17%","time":"05\/08","volumn":"2.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"146.43","rise":"-12.00%","time":"05\/09","volumn":"2.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"147.37","rise":"-11.43%","time":"05\/10","volumn":"2.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"150.60","rise":"-9.49%","time":"05\/13","volumn":"4.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"147.94","rise":"-11.09%","time":"05\/14","volumn":"3.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"147.94","rise":"-11.09%","time":"05\/15","volumn":"2.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"149.66","rise":"-10.05%","time":"05\/16","volumn":"2.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"149.24","rise":"-10.31%","time":"05\/17","volumn":"1.96\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.59","rise":"-11.30%","time":"05\/20","volumn":"1.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.42","rise":"-12.60%","time":"05\/21","volumn":"2.75\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"143.77","rise":"-13.59%","time":"05\/22","volumn":"3.59\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"139.10","rise":"-16.40%","time":"05\/23","volumn":"4.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"138.66","rise":"-16.67%","time":"05\/24","volumn":"3.00\u4e07"}],"points":"240"}}